| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2008 | HKD | 13.7736 | 14.0503 | 12.8448 | 13.9119 | 13.755 | +0.474 (+3.53%) | 42,747,562 |
| 16 Jan 2008 | HKD | 13.7143 | 13.9317 | 13.3389 | 13.4377 | 13.2861 | -1.087 (-7.48%) | 53,206,443 |
| 15 Jan 2008 | HKD | 14.9988 | 15.5324 | 14.485 | 14.5245 | 14.3607 | -0.573 (-3.80%) | 32,874,554 |
| 14 Jan 2008 | HKD | 15.809 | 15.9671 | 15.0383 | 15.0976 | 14.9273 | -0.277 (-1.80%) | 23,691,123 |
| 11 Jan 2008 | HKD | 15.6312 | 16.0066 | 15.3545 | 15.3743 | 15.2009 | 0.0 (0.0%) | 36,680,807 |
| 10 Jan 2008 | HKD | 15.0186 | 16.0264 | 14.821 | 15.3743 | 15.2009 | +0.514 (+3.46%) | 70,940,910 |
| 9 Jan 2008 | HKD | 14.6036 | 14.9 | 14.2676 | 14.8605 | 14.6929 | +0.257 (+1.76%) | 37,826,350 |
| 8 Jan 2008 | HKD | 14.6233 | 14.8802 | 14.406 | 14.6036 | 14.4389 | -0.02 (-0.13%) | 38,119,477 |
| 7 Jan 2008 | HKD | 14.821 | 14.821 | 14.2676 | 14.6233 | 14.4583 | -0.435 (-2.89%) | 34,786,245 |
| 4 Jan 2008 | HKD | 14.6629 | 15.315 | 14.6629 | 15.0581 | 14.8882 | +0.119 (+0.79%) | 26,097,414 |
| 3 Jan 2008 | HKD | 15.3545 | 15.3545 | 14.6233 | 14.9395 | 14.771 | -0.534 (-3.45%) | 34,771,287 |
| 2 Jan 2008 | HKD | 15.9473 | 16.0659 | 15.1569 | 15.4731 | 15.2986 | -0.457 (-2.87%) | 24,142,675 |
| 1 Jan 2008 | HKD | 15.93 | 15.93 | 15.93 | 15.93 | 15.7503 | +0.002 (+0.02%) | 0 |
| 31 Dec 2007 | HKD | 15.9078 | 15.9869 | 15.8288 | 15.9276 | 15.7479 | +0.237 (+1.51%) | 17,034,179 |
| 28 Dec 2007 | HKD | 15.7102 | 15.8683 | 15.2952 | 15.6904 | 15.5134 | -0.119 (-0.75%) | 17,432,058 |
| 27 Dec 2007 | HKD | 16.0462 | 16.0462 | 15.6114 | 15.809 | 15.6307 | +0.019 (+0.12%) | 28,164,371 |
| 26 Dec 2007 | HKD | 15.79 | 15.79 | 15.79 | 15.79 | 15.6119 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 15.79 | 15.79 | 15.79 | 15.79 | 15.6119 | +0.001 (+0.0%) | 0 |
| 24 Dec 2007 | HKD | 15.6114 | 16.0659 | 15.1569 | 15.7893 | 15.6112 | +0.455 (+2.96%) | 21,782,157 |
| 21 Dec 2007 | HKD | 14.7221 | 15.6114 | 14.6431 | 15.3347 | 15.1617 | +0.79 (+5.43%) | 36,994,336 |
| 20 Dec 2007 | HKD | 14.6036 | 14.7814 | 14.3467 | 14.5443 | 14.3802 | +0.04 (+0.27%) | 18,981,122 |
| 19 Dec 2007 | HKD | 14.6036 | 15.0779 | 14.3269 | 14.5048 | 14.3412 | +0.395 (+2.80%) | 37,053,445 |
| 18 Dec 2007 | HKD | 14.4257 | 14.6233 | 13.6353 | 14.1095 | 13.9503 | +0.079 (+0.56%) | 50,062,040 |
| 17 Dec 2007 | HKD | 14.3467 | 14.485 | 13.8724 | 14.0305 | 13.8722 | -0.731 (-4.95%) | 35,221,112 |
| 14 Dec 2007 | HKD | 15.0186 | 15.2162 | 14.3072 | 14.7617 | 14.5952 | -0.652 (-4.23%) | 61,279,062 |
| 13 Dec 2007 | HKD | 15.9473 | 15.9671 | 14.821 | 15.4138 | 15.2399 | -0.692 (-4.29%) | 57,922,979 |
| 12 Dec 2007 | HKD | 17.0935 | 17.0935 | 15.6312 | 16.1054 | 15.9237 | -0.83 (-4.90%) | 60,161,922 |
| 11 Dec 2007 | HKD | 16.9749 | 17.1528 | 16.718 | 16.9354 | 16.7444 | -0.158 (-0.92%) | 30,616,967 |
| 10 Dec 2007 | HKD | 17.6863 | 17.7851 | 16.9947 | 17.0935 | 16.9007 | -0.87 (-4.84%) | 63,407,087 |
| 7 Dec 2007 | HKD | 18.9708 | 18.9906 | 17.8247 | 17.963 | 17.7604 | -0.593 (-3.19%) | 80,084,529 |
