| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | HKD | 23.8 | 23.8 | 22.9 | 23.65 | 15.7667 | +0.3 (+1.28%) | 2,043,530 |
| 3 Jan 2008 | HKD | 24.3 | 24.4 | 23.25 | 23.35 | 15.5667 | -1.15 (-4.69%) | 1,415,806 |
| 2 Jan 2008 | HKD | 24.9 | 25.25 | 24.45 | 24.5 | 16.3333 | -0.4 (-1.61%) | 880,246 |
| 1 Jan 2008 | HKD | 24.9 | 24.9 | 24.9 | 24.9 | 16.6 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 24.3 | 25 | 24.3 | 24.9 | 16.6 | +1.1 (+4.62%) | 857,446 |
| 28 Dec 2007 | HKD | 23.95 | 24 | 23.3 | 23.8 | 15.8667 | -0.15 (-0.63%) | 749,597 |
| 27 Dec 2007 | HKD | 24 | 24.3 | 23.05 | 23.95 | 15.9667 | +0.25 (+1.05%) | 622,801 |
| 26 Dec 2007 | HKD | 23.7 | 23.7 | 23.7 | 23.7 | 15.8 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 23.7 | 23.7 | 23.7 | 23.7 | 15.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 24 | 24 | 23.15 | 23.7 | 15.8 | 0.0 (0.0%) | 963,001 |
| 21 Dec 2007 | HKD | 23.8 | 24 | 22.65 | 23.7 | 15.8 | -0.3 (-1.25%) | 4,013,705 |
| 20 Dec 2007 | HKD | 23.9 | 24.15 | 23.6 | 24 | 16 | +1 (+4.35%) | 451,500 |
| 19 Dec 2007 | HKD | 23.6 | 23.95 | 23 | 23 | 15.3333 | -0.4 (-1.71%) | 1,670,502 |
| 18 Dec 2007 | HKD | 23.7 | 24.45 | 23.05 | 23.4 | 15.6 | -0.1 (-0.43%) | 1,823,750 |
| 17 Dec 2007 | HKD | 23.5 | 23.7 | 22.85 | 23.5 | 15.6667 | 0.0 (0.0%) | 1,090,651 |
| 14 Dec 2007 | HKD | 23.55 | 24.2 | 23.45 | 23.5 | 15.6667 | -0.5 (-2.08%) | 927,001 |
| 13 Dec 2007 | HKD | 24.2 | 24.2 | 23.5 | 24 | 16 | +0.55 (+2.35%) | 1,212,001 |
| 12 Dec 2007 | HKD | 24.95 | 25 | 23.25 | 23.45 | 15.6333 | -1.65 (-6.57%) | 4,017,004 |
| 11 Dec 2007 | HKD | 24.75 | 26.05 | 22.5 | 25.1 | 16.7333 | +0.3 (+1.21%) | 622,501 |
| 10 Dec 2007 | HKD | 26 | 26.3 | 24.3 | 24.8 | 16.5333 | -1.4 (-5.34%) | 2,982,267 |
| 7 Dec 2007 | HKD | 25.7 | 26.7 | 25.2 | 26.2 | 17.4667 | +0.4 (+1.55%) | 1,630,032 |
| 6 Dec 2007 | HKD | 26.5 | 26.8 | 25.55 | 25.8 | 17.2 | -0.2 (-0.77%) | 2,673,264 |
| 5 Dec 2007 | HKD | 27.8 | 27.8 | 25.55 | 26 | 17.3333 | -1 (-3.70%) | 7,192,678 |
| 4 Dec 2007 | HKD | 27.5 | 27.95 | 26.9 | 27 | 18 | -0.5 (-1.82%) | 9,082,587 |
| 3 Dec 2007 | HKD | 27.8 | 28 | 26.9 | 27.5 | 18.3333 | +0.5 (+1.85%) | 6,692,277 |
| 30 Nov 2007 | HKD | 27.35 | 28.5 | 26.7 | 27 | 18 | +0.6 (+2.27%) | 18,911,838 |
| 29 Nov 2007 | HKD | 26 | 26.8 | 25.7 | 26.4 | 17.6 | +1.2 (+4.76%) | 6,086,434 |
| 28 Nov 2007 | HKD | 24.7 | 25.8 | 24.5 | 25.2 | 16.8 | +0.7 (+2.86%) | 4,821,048 |
| 27 Nov 2007 | HKD | 23.75 | 25.65 | 23.1 | 24.5 | 16.3333 | +1.35 (+5.83%) | 3,817,951 |
| 26 Nov 2007 | HKD | 21.6 | 23.2 | 21.6 | 23.15 | 15.4333 | +1.75 (+8.18%) | 3,355,880 |
