| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | HKD | 40.8 | 43 | 40.8 | 42.2 | 39.3559 | +2.3 (+5.76%) | 6,348,670 |
| 10 Oct 2007 | HKD | 39.9 | 40.3 | 39.85 | 39.9 | 37.2109 | +0.5 (+1.27%) | 3,264,580 |
| 9 Oct 2007 | HKD | 39.75 | 39.75 | 38.55 | 39.4 | 36.7446 | -0.15 (-0.38%) | 3,050,275 |
| 8 Oct 2007 | HKD | 37.9 | 40.25 | 37.9 | 39.55 | 36.8845 | +2.05 (+5.47%) | 5,302,407 |
| 5 Oct 2007 | HKD | 36.4 | 38.3 | 36.1 | 37.5 | 34.9727 | +0.85 (+2.32%) | 6,414,620 |
| 4 Oct 2007 | HKD | 36.1 | 37.5 | 36 | 36.65 | 34.18 | +0.2 (+0.55%) | 5,337,264 |
| 3 Oct 2007 | HKD | 39.5 | 39.85 | 35.75 | 36.45 | 33.9934 | -2.85 (-7.25%) | 6,053,826 |
| 2 Oct 2007 | HKD | 38.8 | 39.5 | 38.75 | 39.3 | 36.6514 | +1 (+2.61%) | 5,012,135 |
| 1 Oct 2007 | HKD | 38.3 | 38.3 | 38.3 | 38.3 | 35.7188 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 38.5 | 38.65 | 37.95 | 38.3 | 35.7188 | +0.2 (+0.52%) | 2,934,691 |
| 27 Sep 2007 | HKD | 37.5 | 39.6 | 37.5 | 38.1 | 35.5322 | +0.65 (+1.74%) | 4,168,071 |
| 26 Sep 2007 | HKD | 37.45 | 37.45 | 37.45 | 37.45 | 34.926 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 37.9 | 38.35 | 37.35 | 37.45 | 34.926 | -0.65 (-1.71%) | 5,438,672 |
| 24 Sep 2007 | HKD | 37.5 | 38.1 | 37.3 | 38.1 | 35.5322 | +0.6 (+1.60%) | 3,899,832 |
| 21 Sep 2007 | HKD | 36.7 | 38.35 | 36.7 | 37.5 | 34.9727 | -1.2 (-3.10%) | 5,070,765 |
| 20 Sep 2007 | HKD | 38.7 | 39.05 | 38.5 | 38.7 | 36.0918 | -0.15 (-0.39%) | 6,525,659 |
| 19 Sep 2007 | HKD | 37.95 | 39.05 | 37.9 | 38.85 | 36.2317 | +2.2 (+6.00%) | 8,586,356 |
| 18 Sep 2007 | HKD | 38.1 | 38.2 | 36.15 | 36.65 | 34.18 | -1.75 (-4.56%) | 5,419,857 |
| 17 Sep 2007 | HKD | 38.05 | 38.9 | 37.8 | 38.4 | 35.812 | -0.5 (-1.29%) | 4,553,163 |
| 14 Sep 2007 | HKD | 38.5 | 39.8 | 38.3 | 38.9 | 36.2783 | +0.35 (+0.91%) | 9,573,216 |
| 13 Sep 2007 | HKD | 36.4 | 39.1 | 36.4 | 38.55 | 35.9519 | +2.55 (+7.08%) | 15,949,864 |
| 12 Sep 2007 | HKD | 34.6 | 36 | 34.45 | 36 | 33.5738 | +1.55 (+4.50%) | 11,111,525 |
| 11 Sep 2007 | HKD | 34 | 34.65 | 33.6 | 34.45 | 32.1282 | +0.75 (+2.23%) | 5,531,713 |
| 10 Sep 2007 | HKD | 32.8 | 33.8 | 32.8 | 33.7 | 31.4288 | -0.15 (-0.44%) | 2,480,300 |
| 7 Sep 2007 | HKD | 32.95 | 34.25 | 32.9 | 33.85 | 31.5687 | +0.95 (+2.89%) | 6,676,138 |
| 6 Sep 2007 | HKD | 32.5 | 32.9 | 32.5 | 32.9 | 30.6827 | 0.0 (0.0%) | 1,945,913 |
| 5 Sep 2007 | HKD | 32.3 | 32.9 | 32.25 | 32.9 | 30.6827 | +0.75 (+2.33%) | 6,261,487 |
| 4 Sep 2007 | HKD | 32.5 | 32.5 | 32.1 | 32.15 | 29.9832 | +0.1 (+0.31%) | 1,794,740 |
| 3 Sep 2007 | HKD | 31.65 | 32.2 | 31.1 | 32.05 | 29.89 | -0.05 (-0.16%) | 3,729,211 |
| 31 Aug 2007 | HKD | 31.65 | 32.85 | 31.1 | 32.1 | 29.9366 | +0.45 (+1.42%) | 6,578,843 |
