| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | HKD | 37.85 | 39.2 | 37.2 | 37.5 | 34.9727 | -0.85 (-2.22%) | 4,819,721 |
| 21 Nov 2007 | HKD | 41 | 41 | 38.1 | 38.35 | 35.7654 | -2.7 (-6.58%) | 4,048,738 |
| 20 Nov 2007 | HKD | 40 | 42 | 38.6 | 41.05 | 38.2834 | +0.4 (+0.98%) | 3,950,706 |
| 19 Nov 2007 | HKD | 39.5 | 43.05 | 39.5 | 40.65 | 37.9104 | +1.15 (+2.91%) | 5,882,243 |
| 16 Nov 2007 | HKD | 40 | 40.3 | 39.05 | 39.5 | 36.8379 | -1.9 (-4.59%) | 8,004,617 |
| 15 Nov 2007 | HKD | 43.8 | 43.8 | 41.3 | 41.4 | 38.6098 | -2.4 (-5.48%) | 4,935,573 |
| 14 Nov 2007 | HKD | 44 | 44.45 | 43.5 | 43.8 | 40.8481 | +1.9 (+4.53%) | 7,085,200 |
| 13 Nov 2007 | HKD | 41 | 42.7 | 41 | 41.9 | 39.0761 | -0.85 (-1.99%) | 7,967,451 |
| 12 Nov 2007 | HKD | 42.15 | 44.9 | 41.35 | 42.75 | 39.8689 | -0.7 (-1.61%) | 4,433,967 |
| 9 Nov 2007 | HKD | 43.5 | 44 | 42.85 | 43.45 | 40.5217 | +0.35 (+0.81%) | 5,372,139 |
| 8 Nov 2007 | HKD | 42.9 | 43.8 | 42 | 43.1 | 40.1953 | -1.35 (-3.04%) | 6,014,634 |
| 7 Nov 2007 | HKD | 45 | 45.65 | 44.45 | 44.45 | 41.4543 | +0.35 (+0.79%) | 7,201,657 |
| 6 Nov 2007 | HKD | 43.85 | 44.65 | 43.5 | 44.1 | 41.1279 | +0.25 (+0.57%) | 5,040,545 |
| 5 Nov 2007 | HKD | 44.1 | 45.2 | 43.5 | 43.85 | 40.8947 | -1.15 (-2.56%) | 4,315,893 |
| 2 Nov 2007 | HKD | 43 | 45.4 | 43 | 45 | 41.9672 | -1.8 (-3.85%) | 6,951,329 |
| 1 Nov 2007 | HKD | 46.3 | 47.5 | 46.3 | 46.8 | 43.6459 | +0.4 (+0.86%) | 4,720,672 |
| 31 Oct 2007 | HKD | 46.5 | 46.5 | 44.35 | 46.4 | 43.2729 | -0.3 (-0.64%) | 6,325,260 |
| 30 Oct 2007 | HKD | 44 | 47 | 44 | 46.7 | 43.5526 | -0.1 (-0.21%) | 9,044,060 |
| 29 Oct 2007 | HKD | 44.1 | 50.25 | 44.1 | 46.8 | 43.6459 | +3.45 (+7.96%) | 11,040,979 |
| 26 Oct 2007 | HKD | 41 | 43.5 | 41 | 43.35 | 40.4284 | +1.95 (+4.71%) | 5,995,846 |
| 25 Oct 2007 | HKD | 40.65 | 41.5 | 39.8 | 41.4 | 38.6098 | +2.3 (+5.88%) | 5,387,360 |
| 24 Oct 2007 | HKD | 40.1 | 40.5 | 39.1 | 39.1 | 36.4648 | -0.8 (-2.01%) | 2,209,280 |
| 23 Oct 2007 | HKD | 39 | 40 | 38.35 | 39.9 | 37.2109 | +1.55 (+4.04%) | 3,360,802 |
| 22 Oct 2007 | HKD | 39.1 | 39.1 | 38.05 | 38.35 | 35.7654 | -2 (-4.96%) | 5,056,915 |
| 19 Oct 2007 | HKD | 40.35 | 40.35 | 40.35 | 40.35 | 37.6306 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 39.9 | 40.9 | 38.5 | 40.35 | 37.6306 | +0.05 (+0.12%) | 5,759,708 |
| 17 Oct 2007 | HKD | 39.5 | 40.35 | 38.4 | 40.3 | 37.584 | +0.75 (+1.90%) | 3,616,300 |
| 16 Oct 2007 | HKD | 40.65 | 41 | 38.7 | 39.55 | 36.8845 | -1.1 (-2.71%) | 4,878,203 |
| 15 Oct 2007 | HKD | 41.9 | 41.9 | 39.9 | 40.65 | 37.9104 | -0.5 (-1.22%) | 3,354,159 |
| 12 Oct 2007 | HKD | 41.9 | 42.35 | 40.35 | 41.15 | 38.3767 | -1.05 (-2.49%) | 5,866,767 |
