| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | HKD | 8.5 | 8.69 | 8.4 | 8.5 | 5.6667 | +0.1 (+1.19%) | 3,324,003 |
| 3 Jan 2008 | HKD | 8.43 | 8.48 | 8.3 | 8.4 | 5.6 | -0.03 (-0.36%) | 1,543,501 |
| 2 Jan 2008 | HKD | 8.4 | 8.54 | 8.26 | 8.43 | 5.62 | +0.15 (+1.81%) | 1,173,001 |
| 1 Jan 2008 | HKD | 8.28 | 8.28 | 8.28 | 8.28 | 5.52 | -0.01 (-0.12%) | 0 |
| 31 Dec 2007 | HKD | 8.18 | 8.3 | 8.18 | 8.29 | 5.5267 | 0.0 (0.0%) | 873,001 |
| 28 Dec 2007 | HKD | 8.64 | 8.64 | 8.28 | 8.29 | 5.5267 | -0.15 (-1.78%) | 2,649,003 |
| 27 Dec 2007 | HKD | 8.6 | 8.69 | 8.25 | 8.44 | 5.6267 | -0.07 (-0.82%) | 2,871,003 |
| 26 Dec 2007 | HKD | 8.51 | 8.51 | 8.51 | 8.51 | 5.6733 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 8.51 | 8.51 | 8.51 | 8.51 | 5.6733 | -0.03 (-0.35%) | 0 |
| 24 Dec 2007 | HKD | 8.84 | 8.91 | 8.45 | 8.54 | 5.6933 | +0.12 (+1.43%) | 3,385,503 |
| 21 Dec 2007 | HKD | 8.55 | 8.55 | 8.32 | 8.42 | 5.6133 | -0.15 (-1.75%) | 3,832,504 |
| 20 Dec 2007 | HKD | 8.35 | 8.63 | 8.35 | 8.57 | 5.7133 | +0.22 (+2.63%) | 6,714,006 |
| 19 Dec 2007 | HKD | 8.25 | 8.45 | 8.23 | 8.35 | 5.5667 | +0.1 (+1.21%) | 5,454,005 |
| 18 Dec 2007 | HKD | 8.37 | 8.37 | 8.22 | 8.25 | 5.5 | -0.12 (-1.43%) | 4,288,225 |
| 17 Dec 2007 | HKD | 8.17 | 8.4 | 8.13 | 8.37 | 5.58 | 0.0 (0.0%) | 3,915,004 |
| 14 Dec 2007 | HKD | 8.49 | 8.73 | 8.3 | 8.37 | 5.58 | -0.32 (-3.68%) | 1,303,501 |
| 13 Dec 2007 | HKD | 8.73 | 8.8 | 8.46 | 8.69 | 5.7933 | -0.04 (-0.46%) | 1,573,502 |
| 12 Dec 2007 | HKD | 8.5 | 8.75 | 8.41 | 8.73 | 5.82 | +0.23 (+2.71%) | 1,713,002 |
| 11 Dec 2007 | HKD | 8.42 | 8.5 | 8.31 | 8.5 | 5.6667 | +0.09 (+1.07%) | 1,860,002 |
| 10 Dec 2007 | HKD | 8.55 | 8.55 | 8.41 | 8.41 | 5.6067 | -0.14 (-1.64%) | 955,501 |
| 7 Dec 2007 | HKD | 8.4 | 8.8 | 8.31 | 8.55 | 5.7 | -0.14 (-1.61%) | 3,322,299 |
| 6 Dec 2007 | HKD | 8.61 | 9 | 8.61 | 8.69 | 5.7933 | +0.05 (+0.58%) | 2,410,502 |
| 5 Dec 2007 | HKD | 8.7 | 8.9 | 8.64 | 8.64 | 5.76 | +0.03 (+0.35%) | 643,501 |
| 4 Dec 2007 | HKD | 8.6 | 8.69 | 8.47 | 8.61 | 5.74 | +0.13 (+1.53%) | 1,506,865 |
| 3 Dec 2007 | HKD | 8.37 | 8.7 | 8.37 | 8.48 | 5.6533 | +0.11 (+1.31%) | 3,041,367 |
| 30 Nov 2007 | HKD | 9 | 9 | 8.35 | 8.37 | 5.58 | -0.63 (-7%) | 4,588,504 |
| 29 Nov 2007 | HKD | 9.15 | 9.17 | 8.95 | 9 | 6 | +0.28 (+3.21%) | 2,361,002 |
| 28 Nov 2007 | HKD | 8.74 | 8.89 | 8.51 | 8.72 | 5.8133 | -0.02 (-0.23%) | 3,757,504 |
| 27 Nov 2007 | HKD | 8.74 | 8.91 | 8.05 | 8.74 | 5.8267 | -0.01 (-0.11%) | 1,056,577 |
| 26 Nov 2007 | HKD | 8.22 | 8.81 | 8.22 | 8.75 | 5.8333 | +0.5 (+6.06%) | 2,424,002 |
