| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 19 Oct 2007 | HKD | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 9.6 | 9.65 | 9.3 | 9.45 | 9.45 | -0.13 (-1.36%) | 33,612,699 |
| 17 Oct 2007 | HKD | 9.58 | 9.75 | 9.4 | 9.58 | 9.58 | -0.3 (-3.04%) | 30,067,500 |
| 16 Oct 2007 | HKD | 9.8 | 9.9 | 9.72 | 9.88 | 9.88 | -0.09 (-0.90%) | 58,573,602 |
| 15 Oct 2007 | HKD | 10.2 | 10.22 | 9.78 | 9.97 | 9.97 | -0.15 (-1.48%) | 71,360,789 |
| 12 Oct 2007 | HKD | 9.86 | 10.44 | 9.8 | 10.12 | 10.12 | +0.24 (+2.43%) | 141,280,891 |
| 11 Oct 2007 | HKD | 9.88 | 10.26 | 9.84 | 9.88 | 9.88 | +0.14 (+1.44%) | 191,491,812 |
| 10 Oct 2007 | HKD | 9.77 | 9.98 | 9.65 | 9.74 | 9.74 | +0.14 (+1.46%) | 189,822,094 |
| 9 Oct 2007 | HKD | 9.22 | 9.76 | 9.21 | 9.6 | 9.6 | +0.05 (+0.52%) | 185,220,891 |
| 8 Oct 2007 | HKD | 10.1 | 10.2 | 9.5 | 9.55 | 9.55 | 0.0 (0.0%) | 637,664,562 |
