| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2008 | HKD | 1.43 | 1.54 | 1.4 | 1.51 | 0.9203 | +0.12 (+8.63%) | 39,543,926 |
| 1 Jan 2008 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 0.8472 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 1.3601 | 1.4 | 1.3601 | 1.39 | 0.8472 | +0.03 (+2.20%) | 5,394,591 |
| 28 Dec 2007 | HKD | 1.3501 | 1.38 | 1.3299 | 1.3601 | 0.829 | -0.03 (-2.15%) | 27,671,889 |
| 27 Dec 2007 | HKD | 1.43 | 1.43 | 1.3401 | 1.39 | 0.8472 | 0.0 (0.0%) | 10,651,364 |
| 26 Dec 2007 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 0.8472 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 0.8472 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 1.45 | 1.45 | 1.37 | 1.39 | 0.8472 | -0.02 (-1.42%) | 3,560,955 |
| 21 Dec 2007 | HKD | 1.38 | 1.43 | 1.38 | 1.41 | 0.8594 | +0.05 (+3.67%) | 5,794,263 |
| 20 Dec 2007 | HKD | 1.4 | 1.4 | 1.3601 | 1.3601 | 0.829 | +0.01 (+0.74%) | 4,232,982 |
| 19 Dec 2007 | HKD | 1.3501 | 1.4 | 1.3501 | 1.3501 | 0.8229 | +0.02 (+1.52%) | 4,775,066 |
| 18 Dec 2007 | HKD | 1.4 | 1.43 | 1.3 | 1.3299 | 0.8106 | -0.07 (-5.01%) | 18,644,809 |
| 17 Dec 2007 | HKD | 1.49 | 1.52 | 1.3601 | 1.4 | 0.8533 | -0.09 (-6.04%) | 8,938,483 |
| 14 Dec 2007 | HKD | 1.46 | 1.5499 | 1.46 | 1.49 | 0.9082 | +0.02 (+1.36%) | 14,628,398 |
| 13 Dec 2007 | HKD | 1.5599 | 1.5599 | 1.45 | 1.47 | 0.896 | -0.07 (-4.55%) | 9,332,248 |
| 12 Dec 2007 | HKD | 1.53 | 1.6001 | 1.43 | 1.54 | 0.9386 | 0.0 (0.0%) | 18,969,665 |
| 11 Dec 2007 | HKD | 1.66 | 1.68 | 1.53 | 1.54 | 0.9386 | -0.1 (-6.10%) | 23,445,469 |
| 10 Dec 2007 | HKD | 1.5801 | 1.7 | 1.5699 | 1.64 | 0.9996 | +0.08 (+5.13%) | 71,962,672 |
| 7 Dec 2007 | HKD | 1.5901 | 1.6001 | 1.54 | 1.5599 | 0.9508 | -0.01 (-0.64%) | 17,708,302 |
| 6 Dec 2007 | HKD | 1.6001 | 1.6001 | 1.52 | 1.5699 | 0.9569 | 0.0 (0.0%) | 18,274,013 |
| 5 Dec 2007 | HKD | 1.6001 | 1.65 | 1.53 | 1.5699 | 0.9569 | -0.01 (-0.65%) | 22,057,445 |
| 4 Dec 2007 | HKD | 1.5599 | 1.65 | 1.5 | 1.5801 | 0.9631 | -0.01 (-0.63%) | 22,781,974 |
| 3 Dec 2007 | HKD | 1.5 | 1.6001 | 1.48 | 1.5901 | 0.9692 | +0.11 (+7.44%) | 42,795,775 |
| 30 Nov 2007 | HKD | 1.49 | 1.5 | 1.4 | 1.48 | 0.9021 | -0.01 (-0.67%) | 16,152,557 |
| 29 Nov 2007 | HKD | 1.5499 | 1.5801 | 1.48 | 1.49 | 0.9082 | -0.06 (-3.86%) | 17,714,537 |
| 28 Nov 2007 | HKD | 1.54 | 1.61 | 1.46 | 1.5499 | 0.9447 | +0.06 (+4.02%) | 27,968,854 |
| 27 Nov 2007 | HKD | 1.5901 | 1.5901 | 1.4 | 1.49 | 0.9082 | +0.03 (+2.05%) | 20,159,494 |
| 26 Nov 2007 | HKD | 1.49 | 1.51 | 1.38 | 1.46 | 0.8899 | +0.06 (+4.29%) | 44,298,648 |
| 23 Nov 2007 | HKD | 1.3 | 1.4 | 1.3 | 1.4 | 0.8533 | +0.14 (+11.11%) | 55,074,704 |
| 22 Nov 2007 | HKD | 1.45 | 1.47 | 1.26 | 1.26 | 0.768 | -0.25 (-16.56%) | 36,172,633 |
