| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2007 | HKD | 21.2 | 21.9 | 20.9 | 21.4 | 14.2667 | +0.5 (+2.39%) | 1,193,319 |
| 22 Nov 2007 | HKD | 21.5 | 21.9 | 20.6 | 20.9 | 13.9333 | -1.1 (-5.00%) | 1,230,001 |
| 21 Nov 2007 | HKD | 21.5 | 22.3 | 21.5 | 22 | 14.6667 | +0.5 (+2.33%) | 1,119,001 |
| 20 Nov 2007 | HKD | 21.85 | 22 | 20.8 | 21.5 | 14.3333 | -0.65 (-2.93%) | 6,883,214 |
| 19 Nov 2007 | HKD | 22 | 22.4 | 21.55 | 22.15 | 14.7667 | +0.65 (+3.02%) | 5,877,006 |
| 16 Nov 2007 | HKD | 22 | 22.2 | 20.65 | 21.5 | 14.3333 | -1.5 (-6.52%) | 5,620,505 |
| 15 Nov 2007 | HKD | 23.7 | 24.1 | 22.7 | 23 | 15.3333 | -0.8 (-3.36%) | 1,895,616 |
| 14 Nov 2007 | HKD | 25 | 25.5 | 23.45 | 23.8 | 15.8667 | +0.5 (+2.15%) | 3,769,504 |
| 13 Nov 2007 | HKD | 24.6 | 25.4 | 23.2 | 23.3 | 15.5333 | -2.4 (-9.34%) | 3,057,303 |
| 12 Nov 2007 | HKD | 26.6 | 26.6 | 24.1 | 25.7 | 17.1333 | -1.8 (-6.55%) | 2,300,996 |
| 9 Nov 2007 | HKD | 26.5 | 27.75 | 26.45 | 27.5 | 18.3333 | +0.9 (+3.38%) | 2,888,169 |
| 8 Nov 2007 | HKD | 27 | 27.3 | 25.95 | 26.6 | 17.7333 | -1.2 (-4.32%) | 3,499,395 |
| 7 Nov 2007 | HKD | 25.05 | 28.1 | 24.75 | 27.8 | 18.5333 | +3.15 (+12.78%) | 4,535,652 |
| 6 Nov 2007 | HKD | 25 | 25 | 23.45 | 24.65 | 16.4333 | -0.85 (-3.33%) | 2,582,713 |
| 5 Nov 2007 | HKD | 26.1 | 26.4 | 25.4 | 25.5 | 17 | -0.6 (-2.30%) | 2,407,412 |
| 2 Nov 2007 | HKD | 27.3 | 27.3 | 25.6 | 26.1 | 17.4 | -1.2 (-4.40%) | 1,014,001 |
| 1 Nov 2007 | HKD | 27.55 | 28 | 26.3 | 27.3 | 18.2 | -1.8 (-6.19%) | 2,492,650 |
| 31 Oct 2007 | HKD | 25.2 | 29.8 | 24.85 | 29.1 | 19.4 | +3.9 (+15.48%) | 3,942,502 |
| 30 Oct 2007 | HKD | 24.9 | 25.4 | 24.9 | 25.2 | 16.8 | +0.3 (+1.20%) | 2,025,872 |
| 29 Oct 2007 | HKD | 24.15 | 25 | 23.25 | 24.9 | 16.6 | +0.9 (+3.75%) | 2,806,900 |
| 26 Oct 2007 | HKD | 22.8 | 24 | 22.75 | 24 | 16 | +1.45 (+6.43%) | 2,513,243 |
| 25 Oct 2007 | HKD | 21.9 | 22.8 | 21.85 | 22.55 | 15.0333 | +0.8 (+3.68%) | 3,933,985 |
| 24 Oct 2007 | HKD | 22 | 22 | 21.6 | 21.75 | 14.5 | +0.2 (+0.93%) | 1,495,971 |
| 23 Oct 2007 | HKD | 21.1 | 21.7 | 21.1 | 21.55 | 14.3667 | +0.45 (+2.13%) | 1,454,602 |
| 22 Oct 2007 | HKD | 21.5 | 21.8 | 21.05 | 21.1 | 14.0667 | -0.8 (-3.65%) | 2,347,753 |
| 19 Oct 2007 | HKD | 21.9 | 21.9 | 21.9 | 21.9 | 14.6 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 22 | 22.9 | 21.75 | 21.9 | 14.6 | 0.0 (0.0%) | 1,839,899 |
| 17 Oct 2007 | HKD | 22.9 | 22.9 | 21.1 | 21.9 | 14.6 | -0.1 (-0.45%) | 2,529,964 |
| 16 Oct 2007 | HKD | 22.8 | 22.9 | 21.95 | 22 | 14.6667 | -0.55 (-2.44%) | 2,392,261 |
| 15 Oct 2007 | HKD | 21.75 | 22.8 | 21.75 | 22.55 | 15.0333 | +1.8 (+8.67%) | 7,519,911 |
