| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2007 | HKD | 20.25 | 20.8 | 19.82 | 20.75 | 13.8333 | +0.55 (+2.72%) | 2,128,472 |
| 11 Oct 2007 | HKD | 20.8 | 20.9 | 20.1 | 20.2 | 13.4667 | -0.3 (-1.46%) | 2,745,583 |
| 10 Oct 2007 | HKD | 20 | 20.65 | 19.8 | 20.5 | 13.6667 | +0.52 (+2.60%) | 3,097,951 |
| 9 Oct 2007 | HKD | 19.9 | 20.05 | 19.7 | 19.98 | 13.32 | +0.04 (+0.20%) | 2,323,379 |
| 8 Oct 2007 | HKD | 20.05 | 20.15 | 19.92 | 19.94 | 13.2933 | +0.24 (+1.22%) | 2,337,160 |
| 5 Oct 2007 | HKD | 19.8 | 19.86 | 19.62 | 19.7 | 13.1333 | +0.24 (+1.23%) | 2,800,314 |
| 4 Oct 2007 | HKD | 19.92 | 19.92 | 19.44 | 19.46 | 12.9733 | -0.46 (-2.31%) | 5,137,166 |
| 3 Oct 2007 | HKD | 19.5 | 20.3 | 19.4 | 19.92 | 13.28 | +0.8 (+4.18%) | 4,686,840 |
| 2 Oct 2007 | HKD | 18.4 | 21 | 18.34 | 19.12 | 12.7467 | +0.84 (+4.60%) | 5,661,868 |
| 1 Oct 2007 | HKD | 18.28 | 18.28 | 18.28 | 18.28 | 12.1867 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 18 | 18.4 | 17.84 | 18.28 | 12.1867 | +0.28 (+1.56%) | 3,565,712 |
| 27 Sep 2007 | HKD | 17.6 | 18.18 | 17.56 | 18 | 12 | +0.5 (+2.86%) | 5,216,021 |
| 26 Sep 2007 | HKD | 17.5 | 17.5 | 17.5 | 17.5 | 11.6667 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 17.7 | 17.7 | 17.3 | 17.5 | 11.6667 | -0.1 (-0.57%) | 1,881,512 |
| 24 Sep 2007 | HKD | 17.6 | 17.74 | 17.58 | 17.6 | 11.7333 | +0.12 (+0.69%) | 1,172,149 |
| 21 Sep 2007 | HKD | 17.36 | 17.54 | 17.3 | 17.48 | 11.6533 | +0.12 (+0.69%) | 2,550,563 |
| 20 Sep 2007 | HKD | 17.34 | 17.46 | 17.32 | 17.36 | 11.5733 | +0.14 (+0.81%) | 1,037,452 |
| 19 Sep 2007 | HKD | 17.22 | 17.4 | 17.12 | 17.22 | 11.48 | -0.02 (-0.12%) | 2,578,405 |
| 18 Sep 2007 | HKD | 17.22 | 17.38 | 17.14 | 17.24 | 11.4933 | +0.02 (+0.12%) | 3,805,774 |
| 17 Sep 2007 | HKD | 17.04 | 17.4 | 17.04 | 17.22 | 11.48 | +0.18 (+1.06%) | 1,245,001 |
| 14 Sep 2007 | HKD | 16.92 | 17.66 | 16.92 | 17.04 | 11.36 | +0.18 (+1.07%) | 1,854,552 |
| 13 Sep 2007 | HKD | 17.04 | 17.12 | 16.72 | 16.86 | 11.24 | -0.18 (-1.06%) | 2,079,270 |
| 12 Sep 2007 | HKD | 17 | 17.3 | 16.94 | 17.04 | 11.36 | +0.34 (+2.04%) | 3,745,804 |
| 11 Sep 2007 | HKD | 16.98 | 16.98 | 16.52 | 16.7 | 11.1333 | -0.18 (-1.07%) | 2,567,053 |
| 10 Sep 2007 | HKD | 16.82 | 17 | 16.8 | 16.88 | 11.2533 | -0.24 (-1.40%) | 930,001 |
| 7 Sep 2007 | HKD | 17.5 | 17.5 | 17.12 | 17.12 | 11.4133 | -0.34 (-1.95%) | 907,565 |
| 6 Sep 2007 | HKD | 17.32 | 17.58 | 17.32 | 17.46 | 11.64 | -0.34 (-1.91%) | 658,769 |
| 5 Sep 2007 | HKD | 18.1 | 18.1 | 17.5 | 17.8 | 11.8667 | -0.04 (-0.22%) | 583,501 |
| 4 Sep 2007 | HKD | 17.9 | 18.2 | 17.8 | 17.84 | 11.8933 | +0.1 (+0.56%) | 701,285 |
| 3 Sep 2007 | HKD | 17.8 | 17.88 | 17.6 | 17.74 | 11.8267 | 0.0 (0.0%) | 231,470 |
