| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | HKD | 9.66 | 10.12 | 9.56 | 9.83 | 9.83 | +0.11 (+1.13%) | 29,689,301 |
| 29 Nov 2007 | HKD | 9.69 | 9.97 | 9.63 | 9.72 | 9.72 | +0.53 (+5.77%) | 55,986,480 |
| 28 Nov 2007 | HKD | 8.9 | 9.26 | 8.83 | 9.19 | 9.19 | +0.53 (+6.12%) | 45,626,000 |
| 27 Nov 2007 | HKD | 8.2 | 8.72 | 8.12 | 8.66 | 8.66 | +0.26 (+3.10%) | 31,306,551 |
| 26 Nov 2007 | HKD | 8.83 | 8.83 | 8.23 | 8.4 | 8.4 | +0.47 (+5.93%) | 26,481,840 |
| 23 Nov 2007 | HKD | 7.9 | 8.22 | 7.9 | 7.93 | 7.93 | +0.1 (+1.28%) | 27,528,480 |
| 22 Nov 2007 | HKD | 8.06 | 8.16 | 7.78 | 7.83 | 7.83 | -0.33 (-4.04%) | 16,264,000 |
| 21 Nov 2007 | HKD | 8.1 | 8.39 | 8.1 | 8.16 | 8.16 | -0.36 (-4.23%) | 11,540,360 |
| 20 Nov 2007 | HKD | 8.3 | 8.84 | 8.11 | 8.52 | 8.52 | -0.34 (-3.84%) | 24,484,971 |
| 19 Nov 2007 | HKD | 8.61 | 8.88 | 8.5 | 8.86 | 8.86 | +0.25 (+2.90%) | 20,867,520 |
| 16 Nov 2007 | HKD | 8.87 | 8.87 | 8.5 | 8.61 | 8.61 | -0.31 (-3.48%) | 19,032,381 |
| 15 Nov 2007 | HKD | 9.2 | 9.2 | 8.88 | 8.92 | 8.92 | -0.06 (-0.67%) | 29,955,189 |
| 14 Nov 2007 | HKD | 8.69 | 9 | 8.5 | 8.98 | 8.98 | +0.94 (+11.69%) | 43,161,621 |
| 13 Nov 2007 | HKD | 8.18 | 8.83 | 7.94 | 8.04 | 8.04 | -0.3 (-3.60%) | 55,486,352 |
| 12 Nov 2007 | HKD | 9.01 | 9.02 | 8.32 | 8.34 | 8.34 | -0.8 (-8.75%) | 41,720,301 |
| 9 Nov 2007 | HKD | 9.2 | 9.4 | 9 | 9.14 | 9.14 | -0.22 (-2.35%) | 34,400,262 |
| 8 Nov 2007 | HKD | 9.6 | 9.8 | 9.3 | 9.36 | 9.36 | -0.74 (-7.33%) | 40,798,230 |
| 7 Nov 2007 | HKD | 10.9 | 10.9 | 9.98 | 10.1 | 10.1 | -0.62 (-5.78%) | 35,579,219 |
| 6 Nov 2007 | HKD | 10.9 | 10.9 | 10.2 | 10.72 | 10.72 | -0.26 (-2.37%) | 32,075,561 |
| 5 Nov 2007 | HKD | 10.5 | 11.44 | 10.4 | 10.98 | 10.98 | +0.04 (+0.37%) | 39,569,488 |
| 2 Nov 2007 | HKD | 10.8 | 11.1 | 10.66 | 10.94 | 10.94 | -0.48 (-4.20%) | 28,978,650 |
| 1 Nov 2007 | HKD | 11.72 | 11.8 | 11.24 | 11.42 | 11.42 | -0.26 (-2.23%) | 28,029,221 |
| 31 Oct 2007 | HKD | 12.3 | 12.3 | 11.62 | 11.68 | 11.68 | -0.26 (-2.18%) | 22,849,949 |
| 30 Oct 2007 | HKD | 11.7 | 12.12 | 11.68 | 11.94 | 11.94 | +0.28 (+2.40%) | 41,834,129 |
| 29 Oct 2007 | HKD | 11.9 | 12 | 11.52 | 11.66 | 11.66 | -0.06 (-0.51%) | 42,073,887 |
| 26 Oct 2007 | HKD | 12.28 | 12.3 | 11.6 | 11.72 | 11.72 | -0.16 (-1.35%) | 23,918,539 |
| 25 Oct 2007 | HKD | 11.9 | 12.1 | 11.6 | 11.88 | 11.88 | +0.12 (+1.02%) | 56,192,020 |
| 24 Oct 2007 | HKD | 11.52 | 11.86 | 11.48 | 11.76 | 11.76 | +0.4 (+3.52%) | 42,947,301 |
| 23 Oct 2007 | HKD | 11.18 | 11.62 | 10.98 | 11.36 | 11.36 | +0.18 (+1.61%) | 33,592,191 |
| 22 Oct 2007 | HKD | 10.56 | 11.48 | 10.4 | 11.18 | 11.18 | -0.38 (-3.29%) | 46,043,621 |
