| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | HKD | 1.79 | 1.79 | 1.73 | 1.77 | 38.3117 | -0.02 (-1.12%) | 92,400 |
| 7 Jan 2008 | HKD | 1.78 | 1.79 | 1.69 | 1.79 | 38.7446 | +0.05 (+2.87%) | 86,856 |
| 4 Jan 2008 | HKD | 1.76 | 1.76 | 1.69 | 1.74 | 37.6623 | -0.04 (-2.25%) | 120,120 |
| 3 Jan 2008 | HKD | 1.78 | 1.8 | 1.7 | 1.78 | 38.5281 | -0.02 (-1.11%) | 134,442 |
| 2 Jan 2008 | HKD | 1.8 | 1.83 | 1.79 | 1.8 | 38.961 | +0.03 (+1.69%) | 93,324 |
| 1 Jan 2008 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 38.3117 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 1.79 | 1.81 | 1.72 | 1.77 | 38.3117 | -0.02 (-1.12%) | 113,190 |
| 28 Dec 2007 | HKD | 1.75 | 1.8 | 1.68 | 1.79 | 38.7446 | +0.03 (+1.70%) | 178,332 |
| 27 Dec 2007 | HKD | 1.78 | 1.78 | 1.73 | 1.76 | 38.0952 | 0.0 (0.0%) | 171,402 |
| 26 Dec 2007 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 38.0952 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 38.0952 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 1.81 | 1.81 | 1.69 | 1.76 | 38.0952 | 0.0 (0.0%) | 98,868 |
| 21 Dec 2007 | HKD | 1.79 | 1.79 | 1.73 | 1.76 | 38.0952 | -0.04 (-2.22%) | 139,062 |
| 20 Dec 2007 | HKD | 1.7 | 1.88 | 1.7 | 1.8 | 38.961 | +0.08 (+4.65%) | 197,043 |
| 19 Dec 2007 | HKD | 1.71 | 1.72 | 1.7 | 1.72 | 37.2294 | +0.07 (+4.24%) | 96,096 |
| 18 Dec 2007 | HKD | 1.7 | 1.7 | 1.65 | 1.65 | 35.7143 | -0.06 (-3.51%) | 114,626 |
| 17 Dec 2007 | HKD | 1.6 | 1.73 | 1.6 | 1.71 | 37.013 | 0.0 (0.0%) | 273,042 |
| 14 Dec 2007 | HKD | 1.72 | 1.72 | 1.63 | 1.71 | 37.013 | 0.0 (0.0%) | 126,588 |
| 13 Dec 2007 | HKD | 1.73 | 1.73 | 1.68 | 1.71 | 37.013 | +0.02 (+1.18%) | 151,998 |
| 12 Dec 2007 | HKD | 1.73 | 1.74 | 1.68 | 1.69 | 36.5801 | -0.01 (-0.59%) | 81,312 |
| 11 Dec 2007 | HKD | 1.77 | 1.77 | 1.68 | 1.7 | 36.7965 | -0.01 (-0.58%) | 150,612 |
| 10 Dec 2007 | HKD | 1.75 | 1.75 | 1.7 | 1.71 | 37.013 | -0.02 (-1.16%) | 120,120 |
| 7 Dec 2007 | HKD | 1.7 | 1.78 | 1.7 | 1.73 | 37.4459 | +0.01 (+0.58%) | 147,378 |
| 6 Dec 2007 | HKD | 1.71 | 1.75 | 1.71 | 1.72 | 37.2294 | +0.02 (+1.18%) | 147,378 |
| 5 Dec 2007 | HKD | 1.58 | 1.71 | 1.58 | 1.7 | 36.7965 | 0.0 (0.0%) | 121,506 |
| 4 Dec 2007 | HKD | 1.7 | 1.74 | 1.67 | 1.7 | 36.7965 | -0.02 (-1.16%) | 111,804 |
| 3 Dec 2007 | HKD | 1.88 | 1.88 | 1.66 | 1.72 | 37.2294 | -0.04 (-2.27%) | 143,682 |
| 30 Nov 2007 | HKD | 1.68 | 1.79 | 1.68 | 1.76 | 38.0952 | +0.09 (+5.39%) | 141,372 |
| 29 Nov 2007 | HKD | 1.73 | 1.76 | 1.67 | 1.67 | 36.1472 | +0.05 (+3.09%) | 126,588 |
| 28 Nov 2007 | HKD | 1.79 | 1.79 | 1.6 | 1.62 | 35.0649 | -0.08 (-4.71%) | 87,780 |
