| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2007 | HKD | 18.378 | 18.7732 | 18.2792 | 18.5558 | 18.3465 | +0.494 (+2.74%) | 45,403,969 |
| 5 Dec 2007 | HKD | 17.9828 | 18.1408 | 17.7259 | 18.0618 | 17.8581 | +0.217 (+1.22%) | 25,522,399 |
| 4 Dec 2007 | HKD | 18.3582 | 18.4373 | 17.6863 | 17.8444 | 17.6431 | -0.435 (-2.38%) | 28,761,264 |
| 3 Dec 2007 | HKD | 17.7654 | 18.6151 | 17.7259 | 18.2792 | 18.073 | +0.929 (+5.35%) | 53,927,767 |
| 30 Nov 2007 | HKD | 17.1725 | 17.6666 | 16.7378 | 17.3504 | 17.1547 | +0.494 (+2.93%) | 31,678,654 |
| 29 Nov 2007 | HKD | 16.2042 | 17.0145 | 16.1845 | 16.8564 | 16.6663 | +1.087 (+6.89%) | 35,988,763 |
| 28 Nov 2007 | HKD | 15.7102 | 16.2042 | 15.315 | 15.7695 | 15.5916 | +0.02 (+0.13%) | 14,317,171 |
| 27 Nov 2007 | HKD | 15.4928 | 15.9078 | 15.2359 | 15.7497 | 15.572 | +0.02 (+0.13%) | 27,628,476 |
| 26 Nov 2007 | HKD | 15.809 | 16.0264 | 15.4928 | 15.73 | 15.5526 | +0.336 (+2.18%) | 31,602,604 |
| 23 Nov 2007 | HKD | 15.4533 | 15.9078 | 15.315 | 15.394 | 15.2204 | +0.138 (+0.91%) | 29,734,088 |
| 22 Nov 2007 | HKD | 15.5719 | 15.8288 | 14.9198 | 15.2557 | 15.0836 | -0.85 (-5.28%) | 38,823,334 |
| 21 Nov 2007 | HKD | 16.4019 | 16.4809 | 15.6312 | 16.1054 | 15.9237 | -0.692 (-4.12%) | 30,137,267 |
| 20 Nov 2007 | HKD | 16.2042 | 17.0342 | 15.809 | 16.7971 | 16.6076 | 0.0 (0.0%) | 44,058,866 |
| 19 Nov 2007 | HKD | 16.7971 | 17.0342 | 16.5599 | 16.7971 | 16.6076 | -0.198 (-1.16%) | 21,930,775 |
| 16 Nov 2007 | HKD | 17.3899 | 17.5085 | 16.5007 | 16.9947 | 16.803 | -0.692 (-3.91%) | 42,441,105 |
| 15 Nov 2007 | HKD | 17.7851 | 17.9235 | 17.548 | 17.6863 | 17.4868 | -0.059 (-0.33%) | 21,798,917 |
| 14 Nov 2007 | HKD | 18.1804 | 18.1804 | 17.6073 | 17.7456 | 17.5454 | +0.533 (+3.10%) | 33,929,392 |
| 13 Nov 2007 | HKD | 17.5875 | 17.6073 | 16.3228 | 17.2121 | 17.0179 | -0.494 (-2.79%) | 49,968,923 |
| 12 Nov 2007 | HKD | 18.2792 | 18.2792 | 17.469 | 17.7061 | 17.5064 | -0.968 (-5.19%) | 40,200,206 |
| 9 Nov 2007 | HKD | 19.2672 | 19.2672 | 18.4175 | 18.6744 | 18.4637 | -0.514 (-2.68%) | 33,813,320 |
| 8 Nov 2007 | HKD | 18.6744 | 20.7493 | 18.6744 | 19.1882 | 18.9718 | +0.237 (+1.25%) | 89,879,543 |
| 7 Nov 2007 | HKD | 18.4768 | 19.4846 | 18.4768 | 18.9511 | 18.7373 | +1.166 (+6.56%) | 85,030,295 |
| 6 Nov 2007 | HKD | 18.2594 | 18.378 | 17.4294 | 17.7851 | 17.5845 | -0.02 (-0.11%) | 40,646,645 |
| 5 Nov 2007 | HKD | 18.2792 | 18.6942 | 17.054 | 17.8049 | 17.6041 | -0.672 (-3.64%) | 41,365,606 |
| 2 Nov 2007 | HKD | 18.7139 | 18.7534 | 18.2792 | 18.4768 | 18.2684 | -0.83 (-4.30%) | 37,470,983 |
| 1 Nov 2007 | HKD | 18.3582 | 19.6822 | 18.3582 | 19.3068 | 19.089 | +1.225 (+6.78%) | 88,907,824 |
| 31 Oct 2007 | HKD | 17.9828 | 18.378 | 17.7851 | 18.0816 | 17.8776 | +0.198 (+1.10%) | 38,746,025 |
| 30 Oct 2007 | HKD | 17.5875 | 18.1013 | 17.5085 | 17.884 | 17.6823 | +0.257 (+1.46%) | 41,920,028 |
| 29 Oct 2007 | HKD | 17.5085 | 17.9432 | 17.3109 | 17.6271 | 17.4283 | +0.85 (+5.07%) | 50,702,862 |
| 26 Oct 2007 | HKD | 16.5402 | 16.9552 | 16.3623 | 16.7773 | 16.588 | +0.533 (+3.28%) | 42,157,176 |
