| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2007 | HKD | 16.5007 | 16.6588 | 15.9869 | 16.2438 | 16.0606 | -0.257 (-1.56%) | 48,502,136 |
| 24 Oct 2007 | HKD | 16.3426 | 17.1923 | 16.3426 | 16.5007 | 16.3146 | +0.376 (+2.33%) | 63,090,386 |
| 23 Oct 2007 | HKD | 16.1054 | 16.1845 | 15.8288 | 16.1252 | 15.9433 | +0.099 (+0.62%) | 33,473,286 |
| 22 Oct 2007 | HKD | 16.0066 | 16.3228 | 15.73 | 16.0264 | 15.8456 | -0.354 (-2.16%) | 55,446,540 |
| 19 Oct 2007 | HKD | 16.38 | 16.38 | 16.38 | 16.38 | 16.1952 | -0.002 (-0.01%) | 0 |
| 18 Oct 2007 | HKD | 17.0935 | 17.1725 | 16.3228 | 16.3821 | 16.1973 | +0.02 (+0.12%) | 33,805,384 |
| 17 Oct 2007 | HKD | 16.7971 | 16.9156 | 16.2042 | 16.3623 | 16.1777 | -0.632 (-3.72%) | 41,606,053 |
| 16 Oct 2007 | HKD | 16.8959 | 17.0737 | 16.5995 | 16.9947 | 16.803 | -0.079 (-0.46%) | 49,464,376 |
| 15 Oct 2007 | HKD | 17.3109 | 17.4294 | 16.718 | 17.0737 | 16.8811 | -0.455 (-2.59%) | 50,159,977 |
| 12 Oct 2007 | HKD | 17.7851 | 18.0816 | 17.3899 | 17.5282 | 17.3305 | -0.178 (-1.00%) | 37,445,101 |
| 11 Oct 2007 | HKD | 17.2911 | 17.7851 | 17.2911 | 17.7061 | 17.5064 | +0.217 (+1.24%) | 29,626,382 |
| 10 Oct 2007 | HKD | 17.4294 | 17.9432 | 17.4097 | 17.4887 | 17.2914 | +0.158 (+0.91%) | 29,785,498 |
| 9 Oct 2007 | HKD | 17.2318 | 17.6666 | 17.2318 | 17.3306 | 17.1351 | -0.237 (-1.35%) | 18,657,208 |
| 8 Oct 2007 | HKD | 18.0025 | 18.0816 | 17.4097 | 17.5678 | 17.3696 | -0.198 (-1.11%) | 31,398,140 |
| 5 Oct 2007 | HKD | 17.3899 | 17.7851 | 17.1923 | 17.7654 | 17.565 | +0.494 (+2.86%) | 17,167,937 |
| 4 Oct 2007 | HKD | 17.6271 | 17.6666 | 16.6983 | 17.2714 | 17.0766 | -0.672 (-3.74%) | 40,297,977 |
| 3 Oct 2007 | HKD | 18.378 | 18.9906 | 17.7851 | 17.9432 | 17.7408 | -0.237 (-1.30%) | 27,936,671 |
| 2 Oct 2007 | HKD | 17.9828 | 18.6349 | 17.9235 | 18.1804 | 17.9753 | +0.65 (+3.71%) | 29,992,463 |
| 1 Oct 2007 | HKD | 17.53 | 17.53 | 17.53 | 17.53 | 17.3323 | +0.002 (+0.01%) | 0 |
| 28 Sep 2007 | HKD | 18.0223 | 18.0816 | 17.3899 | 17.5282 | 17.3305 | -0.395 (-2.21%) | 27,531,563 |
| 27 Sep 2007 | HKD | 18.4768 | 18.4768 | 17.6271 | 17.9235 | 17.7213 | -0.556 (-3.01%) | 48,602,691 |
| 26 Sep 2007 | HKD | 18.48 | 18.48 | 18.48 | 18.48 | 18.2715 | +0.003 (+0.02%) | 0 |
| 25 Sep 2007 | HKD | 18.5756 | 18.9708 | 18.2792 | 18.4768 | 18.2684 | +0.336 (+1.85%) | 29,554,482 |
| 24 Sep 2007 | HKD | 17.5875 | 18.6744 | 17.5875 | 18.1408 | 17.9362 | +0.356 (+2.00%) | 25,386,870 |
| 21 Sep 2007 | HKD | 17.884 | 17.9037 | 17.4887 | 17.7851 | 17.5845 | +0.099 (+0.56%) | 16,253,503 |
| 20 Sep 2007 | HKD | 17.469 | 17.963 | 17.1725 | 17.6863 | 17.4868 | +0.198 (+1.13%) | 30,874,927 |
| 19 Sep 2007 | HKD | 17.2911 | 17.548 | 16.9947 | 17.4887 | 17.2914 | +0.711 (+4.24%) | 42,158,215 |
| 18 Sep 2007 | HKD | 16.8959 | 16.9552 | 16.4414 | 16.7773 | 16.588 | -0.217 (-1.28%) | 30,424,221 |
| 17 Sep 2007 | HKD | 16.6785 | 17.3306 | 16.6192 | 16.9947 | 16.803 | +0.198 (+1.18%) | 23,433,232 |
| 14 Sep 2007 | HKD | 16.5995 | 16.8366 | 16.2635 | 16.7971 | 16.6076 | +0.435 (+2.66%) | 32,823,799 |
