| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2007 | HKD | 1.5901 | 1.6001 | 1.39 | 1.51 | 0.9203 | +0.08 (+5.59%) | 67,065,628 |
| 20 Nov 2007 | HKD | 1.49 | 1.49 | 1.22 | 1.43 | 0.8716 | +0.23 (+19.17%) | 274,713,962 |
| 19 Nov 2007 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 0.7314 | 0.0 (0.0%) | 0 |
| 16 Nov 2007 | HKD | 1.2 | 1.22 | 1.17 | 1.2 | 0.7314 | -0.02 (-1.64%) | 5,808,045 |
| 15 Nov 2007 | HKD | 1.23 | 1.24 | 1.19 | 1.22 | 0.7436 | -0.01 (-0.81%) | 4,808,208 |
| 14 Nov 2007 | HKD | 1.26 | 1.28 | 1.21 | 1.23 | 0.7497 | +0.03 (+2.50%) | 8,334,709 |
| 13 Nov 2007 | HKD | 1.18 | 1.23 | 1.15 | 1.2 | 0.7314 | +0.03 (+2.56%) | 7,344,388 |
| 12 Nov 2007 | HKD | 1.16 | 1.19 | 1.14 | 1.17 | 0.7131 | -0.06 (-4.88%) | 10,668,427 |
| 9 Nov 2007 | HKD | 1.27 | 1.27 | 1.21 | 1.23 | 0.7497 | -0.01 (-0.81%) | 4,508,618 |
| 8 Nov 2007 | HKD | 1.23 | 1.25 | 1.2 | 1.24 | 0.7558 | -0.03 (-2.36%) | 5,680,071 |
| 7 Nov 2007 | HKD | 1.27 | 1.3401 | 1.26 | 1.27 | 0.7741 | +0.01 (+0.79%) | 14,874,501 |
| 6 Nov 2007 | HKD | 1.2 | 1.26 | 1.16 | 1.26 | 0.768 | +0.12 (+10.53%) | 20,859,741 |
| 5 Nov 2007 | HKD | 1.3 | 1.3401 | 1.1201 | 1.14 | 0.6948 | -0.21 (-15.56%) | 28,605,442 |
| 2 Nov 2007 | HKD | 1.38 | 1.47 | 1.28 | 1.3501 | 0.8229 | -0.06 (-4.25%) | 50,855,504 |
| 1 Nov 2007 | HKD | 1.18 | 1.47 | 1.14 | 1.41 | 0.8594 | +0.23 (+19.49%) | 103,538,077 |
| 31 Oct 2007 | HKD | 1.19 | 1.21 | 1.15 | 1.18 | 0.7192 | -0.01 (-0.84%) | 4,252,670 |
| 30 Oct 2007 | HKD | 1.22 | 1.23 | 1.15 | 1.19 | 0.7253 | -0.02 (-1.65%) | 5,035,181 |
| 29 Oct 2007 | HKD | 1.23 | 1.26 | 1.2 | 1.21 | 0.7375 | 0.0 (0.0%) | 5,952,098 |
| 26 Oct 2007 | HKD | 1.22 | 1.23 | 1.2 | 1.21 | 0.7375 | -0.04 (-3.20%) | 5,095,985 |
| 25 Oct 2007 | HKD | 1.24 | 1.28 | 1.2 | 1.25 | 0.7619 | +0.03 (+2.46%) | 8,773,101 |
| 24 Oct 2007 | HKD | 1.2 | 1.28 | 1.2 | 1.22 | 0.7436 | +0.05 (+4.27%) | 14,490,580 |
| 23 Oct 2007 | HKD | 1.0901 | 1.19 | 1.0901 | 1.17 | 0.7131 | +0.06 (+5.40%) | 6,541,430 |
| 22 Oct 2007 | HKD | 1.1101 | 1.1201 | 1.01 | 1.1101 | 0.6766 | -0.02 (-1.76%) | 7,540,614 |
| 19 Oct 2007 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 0.6887 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 1.2 | 1.2 | 1.1101 | 1.13 | 0.6887 | -0.04 (-3.42%) | 11,610,183 |
| 17 Oct 2007 | HKD | 1.2 | 1.21 | 1.13 | 1.17 | 0.7131 | -0.03 (-2.50%) | 10,146,031 |
| 16 Oct 2007 | HKD | 1.24 | 1.26 | 1.2 | 1.2 | 0.7314 | -0.01 (-0.83%) | 7,613,461 |
| 15 Oct 2007 | HKD | 1.23 | 1.28 | 1.2 | 1.21 | 0.7375 | -0.02 (-1.63%) | 7,484,831 |
| 12 Oct 2007 | HKD | 1.27 | 1.27 | 1.21 | 1.23 | 0.7497 | -0.04 (-3.15%) | 8,412,477 |
| 11 Oct 2007 | HKD | 1.3 | 1.3299 | 1.26 | 1.27 | 0.7741 | -0.04 (-3.05%) | 9,607,884 |
