| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | HKD | 9 | 9.43 | 8.91 | 9.35 | 9.35 | +0.33 (+3.66%) | 14,207,400 |
| 29 Nov 2007 | HKD | 8.5 | 9.09 | 8.42 | 9.02 | 9.02 | +0.73 (+8.81%) | 20,120,600 |
| 28 Nov 2007 | HKD | 8.1 | 8.44 | 8.07 | 8.29 | 8.29 | +0.36 (+4.54%) | 16,958,500 |
| 27 Nov 2007 | HKD | 7.95 | 8.08 | 7.85 | 7.93 | 7.93 | -0.24 (-2.94%) | 6,804,000 |
| 26 Nov 2007 | HKD | 8.02 | 8.4 | 7.99 | 8.17 | 8.17 | +0.31 (+3.94%) | 15,134,010 |
| 23 Nov 2007 | HKD | 8.6 | 8.88 | 7.76 | 7.86 | 7.86 | -0.64 (-7.53%) | 19,431,500 |
| 22 Nov 2007 | HKD | 8.5 | 8.9 | 8.5 | 8.5 | 8.5 | -0.46 (-5.13%) | 32,175,500 |
| 21 Nov 2007 | HKD | 9.3 | 9.48 | 8.94 | 8.96 | 8.96 | -0.53 (-5.58%) | 29,254,500 |
| 20 Nov 2007 | HKD | 9.6 | 9.63 | 9.43 | 9.49 | 9.49 | -0.51 (-5.10%) | 46,562,000 |
| 19 Nov 2007 | HKD | 10 | 10.1 | 9.69 | 10 | 10 | -0.12 (-1.19%) | 15,490,500 |
| 16 Nov 2007 | HKD | 10.3 | 10.36 | 9.93 | 10.12 | 10.12 | -0.28 (-2.69%) | 21,792,430 |
| 15 Nov 2007 | HKD | 10.24 | 10.78 | 10.18 | 10.4 | 10.4 | +0.1 (+0.97%) | 32,635,730 |
| 14 Nov 2007 | HKD | 10.3 | 10.4 | 10.02 | 10.3 | 10.3 | +0.4 (+4.04%) | 30,584,801 |
| 13 Nov 2007 | HKD | 9.86 | 10.06 | 9.29 | 9.9 | 9.9 | +0.08 (+0.81%) | 27,579,500 |
| 12 Nov 2007 | HKD | 10.8 | 10.8 | 9.75 | 9.82 | 9.82 | -1.32 (-11.85%) | 45,157,359 |
| 9 Nov 2007 | HKD | 11.5 | 11.8 | 11 | 11.14 | 11.14 | -0.78 (-6.54%) | 41,222,500 |
| 8 Nov 2007 | HKD | 10.36 | 11.98 | 10.34 | 11.92 | 11.92 | +1.06 (+9.76%) | 108,042,492 |
| 7 Nov 2007 | HKD | 10.3 | 11.3 | 10.08 | 10.86 | 10.86 | +0.7 (+6.89%) | 119,647,000 |
| 6 Nov 2007 | HKD | 9.9 | 10.34 | 9.68 | 10.16 | 10.16 | +0.02 (+0.20%) | 63,685,500 |
| 5 Nov 2007 | HKD | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 (0.0%) | 0 |
| 2 Nov 2007 | HKD | 9.88 | 10.6 | 9.83 | 10.14 | 10.14 | +0.1 (+1.00%) | 115,845,508 |
| 1 Nov 2007 | HKD | 10 | 10.16 | 9.94 | 10.04 | 10.04 | +0.06 (+0.60%) | 64,069,500 |
| 31 Oct 2007 | HKD | 9.7 | 10.08 | 9.66 | 9.98 | 9.98 | +0.09 (+0.91%) | 28,753,500 |
| 30 Oct 2007 | HKD | 9.9 | 9.94 | 9.81 | 9.89 | 9.89 | -0.06 (-0.60%) | 28,741,400 |
| 29 Oct 2007 | HKD | 10.16 | 10.26 | 9.92 | 9.95 | 9.95 | -0.11 (-1.09%) | 37,272,898 |
| 26 Oct 2007 | HKD | 9.93 | 10.1 | 9.83 | 10.06 | 10.06 | +0.33 (+3.39%) | 69,517,000 |
| 25 Oct 2007 | HKD | 9.57 | 9.89 | 9.52 | 9.73 | 9.73 | +0.21 (+2.21%) | 43,717,398 |
| 24 Oct 2007 | HKD | 9.6 | 9.72 | 9.46 | 9.52 | 9.52 | +0.07 (+0.74%) | 40,351,699 |
| 23 Oct 2007 | HKD | 9.28 | 9.51 | 9.06 | 9.45 | 9.45 | +0.44 (+4.88%) | 61,422,500 |
| 22 Oct 2007 | HKD | 8.9 | 9.39 | 8.85 | 9.01 | 9.01 | -0.44 (-4.66%) | 53,000,449 |
