| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | HKD | 5.25 | 5.61 | 5.25 | 5.29 | 5.29 | -0.05 (-0.94%) | 7,498,000 |
| 21 Nov 2007 | HKD | 5.45 | 5.62 | 5.3 | 5.34 | 5.34 | -0.16 (-2.91%) | 16,957,037 |
| 20 Nov 2007 | HKD | 5.3 | 5.57 | 5.08 | 5.5 | 5.5 | -0.01 (-0.18%) | 23,758,524 |
| 19 Nov 2007 | HKD | 5.5 | 5.56 | 5.36 | 5.51 | 5.51 | +0.06 (+1.10%) | 10,401,146 |
| 16 Nov 2007 | HKD | 5.65 | 5.73 | 5.32 | 5.45 | 5.45 | -0.45 (-7.63%) | 29,934,459 |
| 15 Nov 2007 | HKD | 6.19 | 6.19 | 5.89 | 5.9 | 5.9 | -0.24 (-3.91%) | 20,106,274 |
| 14 Nov 2007 | HKD | 6.25 | 6.3 | 6.07 | 6.14 | 6.14 | +0.18 (+3.02%) | 14,186,808 |
| 13 Nov 2007 | HKD | 5.93 | 6.03 | 5.76 | 5.96 | 5.96 | +0.01 (+0.17%) | 16,846,542 |
| 12 Nov 2007 | HKD | 6.1 | 6.2 | 5.92 | 5.95 | 5.95 | -0.19 (-3.09%) | 17,703,410 |
| 9 Nov 2007 | HKD | 6.12 | 6.3 | 6.09 | 6.14 | 6.14 | +0.04 (+0.66%) | 15,718,961 |
| 8 Nov 2007 | HKD | 5.92 | 6.1 | 5.8 | 6.1 | 6.1 | -0.01 (-0.16%) | 34,136,136 |
| 7 Nov 2007 | HKD | 6.28 | 6.35 | 6.09 | 6.11 | 6.11 | +0.03 (+0.49%) | 28,462,274 |
| 6 Nov 2007 | HKD | 6.15 | 6.29 | 5.88 | 6.08 | 6.08 | +0.03 (+0.50%) | 27,872,717 |
| 5 Nov 2007 | HKD | 6.37 | 6.37 | 6.04 | 6.05 | 6.05 | -0.31 (-4.87%) | 30,630,256 |
| 2 Nov 2007 | HKD | 6.5 | 6.55 | 6.35 | 6.36 | 6.36 | -0.29 (-4.36%) | 26,945,452 |
| 1 Nov 2007 | HKD | 7.1 | 7.14 | 6.56 | 6.65 | 6.65 | -0.4 (-5.67%) | 33,364,137 |
| 31 Oct 2007 | HKD | 7.31 | 7.31 | 7.02 | 7.05 | 7.05 | -0.41 (-5.50%) | 25,896,095 |
| 30 Oct 2007 | HKD | 7.69 | 7.69 | 7.39 | 7.46 | 7.46 | -0.24 (-3.12%) | 14,834,634 |
| 29 Oct 2007 | HKD | 7.4 | 7.9 | 7.39 | 7.7 | 7.7 | +0.43 (+5.91%) | 23,765,565 |
| 26 Oct 2007 | HKD | 6.93 | 7.27 | 6.82 | 7.27 | 7.27 | +0.53 (+7.86%) | 21,192,961 |
| 25 Oct 2007 | HKD | 6.99 | 6.99 | 6.63 | 6.74 | 6.74 | -0.05 (-0.74%) | 14,268,967 |
| 24 Oct 2007 | HKD | 6.98 | 7.07 | 6.79 | 6.79 | 6.79 | 0.0 (0.0%) | 21,427,571 |
| 23 Oct 2007 | HKD | 6.66 | 6.9 | 6.6 | 6.79 | 6.79 | +0.21 (+3.19%) | 22,095,537 |
| 22 Oct 2007 | HKD | 6.3 | 6.61 | 6.23 | 6.58 | 6.58 | -0.03 (-0.45%) | 31,711,318 |
| 19 Oct 2007 | HKD | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 6.69 | 6.75 | 6.48 | 6.61 | 6.61 | +0.15 (+2.32%) | 20,832,000 |
| 17 Oct 2007 | HKD | 6.69 | 6.69 | 6.26 | 6.46 | 6.46 | -0.14 (-2.12%) | 29,392,400 |
| 16 Oct 2007 | HKD | 6.6 | 7.1 | 6.24 | 6.6 | 6.6 | -0.09 (-1.35%) | 47,561,700 |
| 15 Oct 2007 | HKD | 6.38 | 6.7 | 6.2 | 6.69 | 6.69 | +0.51 (+8.25%) | 24,901,000 |
| 12 Oct 2007 | HKD | 6.8 | 6.8 | 6.12 | 6.18 | 6.18 | -0.3 (-4.63%) | 20,130,000 |
