| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2007 | HKD | 3.49 | 3.53 | 3.43 | 3.45 | 2.6407 | +0.05 (+1.47%) | 2,495,323 |
| 5 Dec 2007 | HKD | 3.5 | 3.51 | 3.37 | 3.4 | 2.6025 | -0.05 (-1.45%) | 3,279,193 |
| 4 Dec 2007 | HKD | 3.64 | 3.64 | 3.42 | 3.45 | 2.6407 | -0.09 (-2.54%) | 1,721,903 |
| 3 Dec 2007 | HKD | 3.7 | 3.75 | 3.5 | 3.54 | 2.7096 | -0.14 (-3.80%) | 2,304,581 |
| 30 Nov 2007 | HKD | 3.5 | 3.7 | 3.49 | 3.68 | 2.8168 | +0.19 (+5.44%) | 3,882,774 |
| 29 Nov 2007 | HKD | 3.5 | 3.55 | 3.37 | 3.49 | 2.6714 | +0.15 (+4.49%) | 4,507,258 |
| 28 Nov 2007 | HKD | 3.27 | 3.34 | 3.23 | 3.34 | 2.5565 | +0.14 (+4.38%) | 3,919,355 |
| 27 Nov 2007 | HKD | 3.3 | 3.3 | 3.1 | 3.2 | 2.4494 | -0.1 (-3.03%) | 8,797,645 |
| 26 Nov 2007 | HKD | 3.35 | 3.35 | 3.27 | 3.3 | 2.5259 | +0.04 (+1.23%) | 2,247,097 |
| 23 Nov 2007 | HKD | 3.4 | 3.4 | 3.24 | 3.26 | 2.4953 | -0.08 (-2.40%) | 3,300,097 |
| 22 Nov 2007 | HKD | 3.33 | 3.42 | 3.31 | 3.34 | 2.5565 | -0.16 (-4.57%) | 6,304,935 |
| 21 Nov 2007 | HKD | 3.6 | 3.6 | 3.49 | 3.5 | 2.679 | -0.11 (-3.05%) | 4,381,839 |
| 20 Nov 2007 | HKD | 3.61 | 3.61 | 3.52 | 3.61 | 2.7632 | -0.04 (-1.10%) | 1,452,774 |
| 19 Nov 2007 | HKD | 3.62 | 3.66 | 3.62 | 3.65 | 2.7938 | +0.02 (+0.55%) | 883,161 |
| 16 Nov 2007 | HKD | 3.66 | 3.66 | 3.61 | 3.63 | 2.7785 | -0.09 (-2.42%) | 3,260,903 |
| 15 Nov 2007 | HKD | 3.75 | 3.78 | 3.66 | 3.72 | 2.8474 | -0.03 (-0.80%) | 8,946,580 |
| 14 Nov 2007 | HKD | 3.82 | 3.84 | 3.75 | 3.75 | 2.8704 | -0.04 (-1.06%) | 5,334,242 |
| 13 Nov 2007 | HKD | 3.76 | 3.79 | 3.71 | 3.79 | 2.901 | +0.05 (+1.34%) | 4,151,903 |
| 12 Nov 2007 | HKD | 3.72 | 3.8 | 3.72 | 3.74 | 2.8627 | -0.02 (-0.53%) | 8,740,161 |
| 9 Nov 2007 | HKD | 3.72 | 3.84 | 3.65 | 3.76 | 2.878 | +0.04 (+1.08%) | 5,625,581 |
| 8 Nov 2007 | HKD | 3.76 | 3.76 | 3.7 | 3.72 | 2.8474 | -0.07 (-1.85%) | 6,980,371 |
| 7 Nov 2007 | HKD | 3.84 | 3.84 | 3.77 | 3.79 | 2.901 | 0.0 (0.0%) | 2,639,032 |
| 6 Nov 2007 | HKD | 3.79 | 3.79 | 3.7 | 3.79 | 2.901 | +0.02 (+0.53%) | 4,870,451 |
| 5 Nov 2007 | HKD | 3.79 | 3.8 | 3.7 | 3.77 | 2.8857 | +0.02 (+0.53%) | 5,312,032 |
| 2 Nov 2007 | HKD | 3.76 | 3.79 | 3.68 | 3.75 | 2.8704 | -0.01 (-0.27%) | 2,811,484 |
| 1 Nov 2007 | HKD | 3.9 | 3.9 | 3.72 | 3.76 | 2.878 | -0.06 (-1.57%) | 5,664,774 |
| 31 Oct 2007 | HKD | 3.86 | 3.9 | 3.76 | 3.82 | 2.924 | -0.04 (-1.04%) | 5,202,290 |
| 30 Oct 2007 | HKD | 3.83 | 3.87 | 3.8 | 3.86 | 2.9546 | +0.07 (+1.85%) | 7,863,532 |
| 29 Oct 2007 | HKD | 3.79 | 3.79 | 3.72 | 3.79 | 2.901 | +0.06 (+1.61%) | 7,355,322 |
| 26 Oct 2007 | HKD | 3.75 | 3.85 | 3.66 | 3.73 | 2.8551 | +0.01 (+0.27%) | 23,197,354 |
