| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | HKD | 2.77 | 3.1 | 2.73 | 2.96 | 2.96 | +0.24 (+8.82%) | 2,032,000 |
| 29 Nov 2007 | HKD | 2.55 | 2.74 | 2.5 | 2.72 | 2.72 | +0.21 (+8.37%) | 1,025,249 |
| 28 Nov 2007 | HKD | 2.5 | 2.54 | 2.47 | 2.51 | 2.51 | +0.01 (+0.40%) | 515,440 |
| 27 Nov 2007 | HKD | 2.3 | 2.5 | 2.3 | 2.5 | 2.5 | 0.0 (0.0%) | 616,000 |
| 26 Nov 2007 | HKD | 2.45 | 2.63 | 2.4 | 2.5 | 2.5 | +0.04 (+1.63%) | 1,208,000 |
| 23 Nov 2007 | HKD | 2.61 | 2.62 | 2.45 | 2.46 | 2.46 | -0.16 (-6.11%) | 2,539,996 |
| 22 Nov 2007 | HKD | 2.74 | 2.74 | 2.6 | 2.62 | 2.62 | -0.12 (-4.38%) | 1,051,899 |
| 21 Nov 2007 | HKD | 2.75 | 2.79 | 2.68 | 2.74 | 2.74 | +0.04 (+1.48%) | 648,000 |
| 20 Nov 2007 | HKD | 2.7 | 2.82 | 2.62 | 2.7 | 2.7 | +0.01 (+0.37%) | 1,957,998 |
| 19 Nov 2007 | HKD | 2.34 | 2.7 | 2.34 | 2.69 | 2.69 | +0.38 (+16.45%) | 5,914,999 |
| 16 Nov 2007 | HKD | 2.21 | 2.32 | 2.21 | 2.31 | 2.31 | +0.04 (+1.76%) | 1,976,000 |
| 15 Nov 2007 | HKD | 2.44 | 2.44 | 2.24 | 2.27 | 2.27 | -0.18 (-7.35%) | 3,364,056 |
| 14 Nov 2007 | HKD | 2.4 | 2.53 | 2.37 | 2.45 | 2.45 | +0.1 (+4.26%) | 6,676,000 |
| 13 Nov 2007 | HKD | 2.06 | 2.4 | 2.06 | 2.35 | 2.35 | +0.28 (+13.53%) | 6,560,000 |
| 12 Nov 2007 | HKD | 1.81 | 2.15 | 1.81 | 2.07 | 2.07 | +0.26 (+14.36%) | 8,096,000 |
| 9 Nov 2007 | HKD | 1.95 | 1.95 | 1.75 | 1.81 | 1.81 | -0.14 (-7.18%) | 3,536,000 |
| 8 Nov 2007 | HKD | 1.85 | 1.98 | 1.85 | 1.95 | 1.95 | +0.2 (+11.43%) | 5,005,998 |
| 7 Nov 2007 | HKD | 1.52 | 1.8 | 1.52 | 1.75 | 1.75 | +0.24 (+15.89%) | 4,880,000 |
| 6 Nov 2007 | HKD | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,420,000 |
| 5 Nov 2007 | HKD | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | +0.04 (+2.76%) | 2,178,135 |
| 2 Nov 2007 | HKD | 1.5 | 1.53 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 5,200,000 |
| 1 Nov 2007 | HKD | 1.45 | 1.56 | 1.42 | 1.45 | 1.45 | +0.05 (+3.57%) | 5,844,000 |
| 31 Oct 2007 | HKD | 1.4 | 1.45 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 1,649,891 |
| 30 Oct 2007 | HKD | 1.38 | 1.45 | 1.35 | 1.45 | 1.45 | +0.07 (+5.07%) | 2,144,000 |
| 29 Oct 2007 | HKD | 1.38 | 1.45 | 1.3 | 1.38 | 1.38 | 0.0 (0.0%) | 5,936,000 |
| 26 Oct 2007 | HKD | 1.33 | 1.45 | 1.24 | 1.38 | 1.38 | +0.05 (+3.76%) | 6,430,000 |
| 25 Oct 2007 | HKD | 1.23 | 1.4 | 1.23 | 1.33 | 1.33 | +0.11 (+9.02%) | 2,856,000 |
| 24 Oct 2007 | HKD | 1.21 | 1.26 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 952,000 |
| 23 Oct 2007 | HKD | 1.14 | 1.28 | 1.14 | 1.21 | 1.21 | +0.03 (+2.54%) | 784,000 |
| 22 Oct 2007 | HKD | 1.2 | 1.26 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,528,000 |
