| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2007 | HKD | 4.5 | 4.91 | 4.5 | 4.91 | 2.0458 | +0.27 (+5.82%) | 10,838,405 |
| 20 Dec 2007 | HKD | 4.65 | 4.7 | 4.4 | 4.64 | 1.9333 | +0.04 (+0.87%) | 7,884,004 |
| 19 Dec 2007 | HKD | 4.2 | 4.89 | 4.1 | 4.6 | 1.9167 | +0.47 (+11.38%) | 23,160,010 |
| 18 Dec 2007 | HKD | 3.94 | 4.19 | 3.8 | 4.13 | 1.7208 | -0.01 (-0.24%) | 12,787,206 |
| 17 Dec 2007 | HKD | 4.41 | 4.46 | 4 | 4.14 | 1.725 | -0.42 (-9.21%) | 14,534,407 |
| 14 Dec 2007 | HKD | 4.86 | 4.86 | 4.4 | 4.56 | 1.9 | -0.46 (-9.16%) | 15,230,407 |
| 13 Dec 2007 | HKD | 5.2 | 5.22 | 4.75 | 5.02 | 2.0917 | -0.2 (-3.83%) | 10,495,205 |
| 12 Dec 2007 | HKD | 5.3 | 5.33 | 5.19 | 5.22 | 2.175 | -0.24 (-4.40%) | 6,295,203 |
| 11 Dec 2007 | HKD | 5.25 | 5.5 | 5.15 | 5.46 | 2.275 | +0.27 (+5.20%) | 9,386,404 |
| 10 Dec 2007 | HKD | 5.1 | 5.4 | 5.1 | 5.19 | 2.1625 | -0.01 (-0.19%) | 10,520,405 |
| 7 Dec 2007 | HKD | 5.6 | 5.64 | 5.18 | 5.2 | 2.1667 | -0.34 (-6.14%) | 8,068,804 |
| 6 Dec 2007 | HKD | 5.7 | 5.9 | 5.54 | 5.54 | 2.3083 | -0.14 (-2.46%) | 4,267,202 |
| 5 Dec 2007 | HKD | 5.62 | 5.83 | 5.61 | 5.68 | 2.3667 | -0.07 (-1.22%) | 2,605,381 |
| 4 Dec 2007 | HKD | 6 | 6.18 | 5.7 | 5.75 | 2.3958 | -0.25 (-4.17%) | 5,628,003 |
| 3 Dec 2007 | HKD | 6 | 6.27 | 5.85 | 6 | 2.5 | 0.0 (0.0%) | 22,440,010 |
| 30 Nov 2007 | HKD | 5.64 | 6.1 | 5.35 | 6 | 2.5 | +0.39 (+6.95%) | 27,692,773 |
| 29 Nov 2007 | HKD | 5.26 | 5.69 | 5.18 | 5.61 | 2.3375 | +0.36 (+6.86%) | 36,691,217 |
| 28 Nov 2007 | HKD | 5.66 | 5.7 | 5 | 5.25 | 2.1875 | -0.5 (-8.70%) | 9,182,404 |
| 27 Nov 2007 | HKD | 5.85 | 5.85 | 5.65 | 5.75 | 2.3958 | -0.24 (-4.01%) | 3,352,802 |
| 26 Nov 2007 | HKD | 6.3 | 6.3 | 5.99 | 5.99 | 2.4958 | 0.0 (0.0%) | 9,751,204 |
| 23 Nov 2007 | HKD | 5.7 | 6.05 | 5.5 | 5.99 | 2.4958 | +0.3 (+5.27%) | 28,243,213 |
| 22 Nov 2007 | HKD | 5.69 | 5.72 | 5.17 | 5.69 | 2.3708 | -0.11 (-1.90%) | 25,142,411 |
| 21 Nov 2007 | HKD | 6 | 6.09 | 5.68 | 5.8 | 2.4167 | -0.3 (-4.92%) | 26,006,412 |
| 20 Nov 2007 | HKD | 6.3 | 6.3 | 6.04 | 6.1 | 2.5417 | -0.4 (-6.15%) | 39,689,586 |
| 19 Nov 2007 | HKD | 6.3 | 6.63 | 6.3 | 6.5 | 2.7083 | +0.05 (+0.78%) | 29,149,645 |
| 16 Nov 2007 | HKD | 6.4 | 6.45 | 6.02 | 6.45 | 2.6875 | -0.18 (-2.71%) | 51,345,623 |
| 15 Nov 2007 | HKD | 6.9 | 6.9 | 6.51 | 6.63 | 2.7625 | -0.3 (-4.33%) | 48,156,022 |
| 14 Nov 2007 | HKD | 6.88 | 7.13 | 6.73 | 6.93 | 2.8875 | +0.22 (+3.28%) | 154,632,070 |
| 13 Nov 2007 | HKD | 6.67 | 7.02 | 5.6 | 6.71 | 2.7958 | 0.0 (0.0%) | 636,528,288 |
