| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | HKD | 0.455 | 0.455 | 0.39 | 0.425 | 838.5135 | -0.025 (-5.56%) | 11,324 |
| 21 Nov 2007 | HKD | 0.365 | 0.475 | 0.365 | 0.45 | 887.8378 | +0.09 (+25%) | 25,431 |
| 20 Nov 2007 | HKD | 0.355 | 0.365 | 0.335 | 0.36 | 710.2703 | -0.005 (-1.37%) | 4,039 |
| 19 Nov 2007 | HKD | 0.37 | 0.39 | 0.35 | 0.365 | 720.1351 | -0.005 (-1.35%) | 3,014 |
| 16 Nov 2007 | HKD | 0.36 | 0.39 | 0.32 | 0.37 | 730 | -0.005 (-1.33%) | 12,159 |
| 15 Nov 2007 | HKD | 0.385 | 0.39 | 0.36 | 0.375 | 739.8649 | -0.01 (-2.60%) | 4,244 |
| 14 Nov 2007 | HKD | 0.41 | 0.41 | 0.375 | 0.385 | 759.5946 | -0.015 (-3.75%) | 3,966 |
| 13 Nov 2007 | HKD | 0.435 | 0.445 | 0.37 | 0.4 | 789.1892 | -0.035 (-8.05%) | 5,632 |
| 12 Nov 2007 | HKD | 0.465 | 0.47 | 0.435 | 0.435 | 858.2432 | -0.03 (-6.45%) | 2,738 |
| 9 Nov 2007 | HKD | 0.47 | 0.475 | 0.46 | 0.465 | 917.4324 | 0.0 (0.0%) | 1,716 |
| 8 Nov 2007 | HKD | 0.485 | 0.485 | 0.46 | 0.465 | 917.4324 | -0.015 (-3.12%) | 2,737 |
| 7 Nov 2007 | HKD | 0.495 | 0.5 | 0.48 | 0.48 | 947.027 | -0.015 (-3.03%) | 3,321 |
| 6 Nov 2007 | HKD | 0.475 | 0.495 | 0.475 | 0.495 | 976.6216 | +0.02 (+4.21%) | 1,898 |
| 5 Nov 2007 | HKD | 0.5 | 0.51 | 0.475 | 0.475 | 937.1622 | -0.025 (-5%) | 4,377 |
| 2 Nov 2007 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 986.4865 | -0.01 (-1.96%) | 2,712 |
| 1 Nov 2007 | HKD | 0.51 | 0.53 | 0.5 | 0.51 | 1,006.2162 | 0.0 (0.0%) | 5,412 |
| 31 Oct 2007 | HKD | 0.5 | 0.53 | 0.5 | 0.51 | 1,006.2162 | +0.015 (+3.03%) | 6,493 |
| 30 Oct 2007 | HKD | 0.51 | 0.51 | 0.495 | 0.495 | 976.6216 | -0.015 (-2.94%) | 3,431 |
| 29 Oct 2007 | HKD | 0.51 | 0.53 | 0.5 | 0.51 | 1,006.2162 | -0.01 (-1.92%) | 4,866 |
| 26 Oct 2007 | HKD | 0.51 | 0.55 | 0.51 | 0.52 | 1,025.9459 | +0.01 (+1.96%) | 6,595 |
| 25 Oct 2007 | HKD | 0.49 | 0.52 | 0.49 | 0.51 | 1,006.2162 | +0.02 (+4.08%) | 3,714 |
| 24 Oct 2007 | HKD | 0.51 | 0.52 | 0.49 | 0.49 | 966.7568 | -0.01 (-2%) | 3,359 |
| 23 Oct 2007 | HKD | 0.51 | 0.53 | 0.49 | 0.5 | 986.4865 | 0.0 (0.0%) | 6,062 |
| 22 Oct 2007 | HKD | 0.48 | 0.52 | 0.475 | 0.5 | 986.4865 | 0.0 (0.0%) | 7,125 |
| 19 Oct 2007 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 986.4865 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 0.52 | 0.54 | 0.495 | 0.5 | 986.4865 | -0.02 (-3.85%) | 6,501 |
| 17 Oct 2007 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 1,025.9459 | -0.01 (-1.89%) | 1,844 |
| 16 Oct 2007 | HKD | 0.55 | 0.56 | 0.52 | 0.53 | 1,045.6757 | -0.02 (-3.64%) | 3,250 |
| 15 Oct 2007 | HKD | 0.57 | 0.59 | 0.54 | 0.55 | 1,085.1351 | -0.01 (-1.79%) | 4,342 |
| 12 Oct 2007 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 1,104.8649 | -0.02 (-3.45%) | 2,960 |
