| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | HKD | 1.79 | 1.8 | 1.67 | 1.7 | 36.7965 | -0.1 (-5.56%) | 115,500 |
| 26 Nov 2007 | HKD | 1.84 | 1.84 | 1.79 | 1.8 | 38.961 | +0.05 (+2.86%) | 10,626 |
| 23 Nov 2007 | HKD | 1.69 | 1.75 | 1.69 | 1.75 | 37.8788 | +0.11 (+6.71%) | 39,501 |
| 22 Nov 2007 | HKD | 1.65 | 1.7 | 1.64 | 1.64 | 35.4978 | -0.09 (-5.20%) | 25,872 |
| 21 Nov 2007 | HKD | 1.76 | 1.76 | 1.69 | 1.73 | 37.4459 | -0.03 (-1.70%) | 68,838 |
| 20 Nov 2007 | HKD | 1.71 | 1.76 | 1.71 | 1.76 | 38.0952 | -0.02 (-1.12%) | 62,832 |
| 19 Nov 2007 | HKD | 1.75 | 1.79 | 1.73 | 1.78 | 38.5281 | +0.01 (+0.56%) | 64,680 |
| 16 Nov 2007 | HKD | 1.72 | 1.77 | 1.72 | 1.77 | 38.3117 | 0.0 (0.0%) | 96,096 |
| 15 Nov 2007 | HKD | 1.75 | 1.77 | 1.72 | 1.77 | 38.3117 | +0.02 (+1.14%) | 81,774 |
| 14 Nov 2007 | HKD | 1.75 | 1.76 | 1.7 | 1.75 | 37.8788 | -0.02 (-1.13%) | 64,218 |
| 13 Nov 2007 | HKD | 1.74 | 1.77 | 1.7 | 1.77 | 38.3117 | +0.05 (+2.91%) | 75,306 |
| 12 Nov 2007 | HKD | 1.7 | 1.77 | 1.63 | 1.72 | 37.2294 | -0.03 (-1.71%) | 66,990 |
| 9 Nov 2007 | HKD | 1.85 | 1.85 | 1.7 | 1.75 | 37.8788 | -0.09 (-4.89%) | 190,806 |
| 8 Nov 2007 | HKD | 1.9 | 1.9 | 1.71 | 1.84 | 39.8268 | -0.11 (-5.64%) | 130,284 |
| 7 Nov 2007 | HKD | 1.9 | 1.95 | 1.74 | 1.95 | 42.2078 | +0.06 (+3.17%) | 205,590 |
| 6 Nov 2007 | HKD | 1.84 | 1.91 | 1.78 | 1.89 | 40.9091 | +0.16 (+9.25%) | 259,644 |
| 5 Nov 2007 | HKD | 1.75 | 1.87 | 1.6 | 1.73 | 37.4459 | 0.0 (0.0%) | 258,258 |
| 2 Nov 2007 | HKD | 1.7 | 1.78 | 1.67 | 1.73 | 37.4459 | -0.02 (-1.14%) | 131,208 |
| 1 Nov 2007 | HKD | 1.65 | 1.75 | 1.31 | 1.75 | 37.8788 | +0.13 (+8.02%) | 85,008 |
| 31 Oct 2007 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 35.0649 | 0.0 (0.0%) | 0 |
| 30 Oct 2007 | HKD | 1.65 | 1.75 | 1.6 | 1.62 | 35.0649 | -0.02 (-1.22%) | 15,246 |
| 29 Oct 2007 | HKD | 1.67 | 1.69 | 1.63 | 1.64 | 35.4978 | -0.06 (-3.53%) | 22,638 |
| 26 Oct 2007 | HKD | 1.65 | 1.71 | 1.65 | 1.7 | 36.7965 | +0.05 (+3.03%) | 27,720 |
| 25 Oct 2007 | HKD | 1.65 | 1.65 | 1.61 | 1.65 | 35.7143 | -0.01 (-0.60%) | 35,574 |
| 24 Oct 2007 | HKD | 1.84 | 1.84 | 1.63 | 1.66 | 35.9307 | -0.13 (-7.26%) | 31,878 |
| 23 Oct 2007 | HKD | 1.92 | 1.92 | 1.65 | 1.79 | 38.7446 | -0.01 (-0.56%) | 31,878 |
| 22 Oct 2007 | HKD | 1.75 | 1.8 | 1.7 | 1.8 | 38.961 | +0.07 (+4.05%) | 6,930 |
| 19 Oct 2007 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 37.4459 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 1.74 | 1.75 | 1.7 | 1.73 | 37.4459 | -0.14 (-7.49%) | 8,316 |
| 17 Oct 2007 | HKD | 1.73 | 1.96 | 1.7 | 1.87 | 40.4762 | -0.03 (-1.58%) | 18,480 |
