| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2007 | HKD | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 12.6 | 12.6 | 11.4 | 11.56 | 11.56 | -0.1 (-0.86%) | 54,355,969 |
| 17 Oct 2007 | HKD | 11.46 | 11.9 | 11.28 | 11.66 | 11.66 | -0.28 (-2.35%) | 27,477,750 |
| 16 Oct 2007 | HKD | 11.5 | 12.04 | 11.32 | 11.94 | 11.94 | -0.04 (-0.33%) | 50,788,262 |
| 15 Oct 2007 | HKD | 11.8 | 12.7 | 11.68 | 11.98 | 11.98 | +0.38 (+3.28%) | 71,865,797 |
| 12 Oct 2007 | HKD | 11.3 | 11.8 | 11.04 | 11.6 | 11.6 | +0.38 (+3.39%) | 67,596,312 |
| 11 Oct 2007 | HKD | 10.6 | 11.34 | 10.6 | 11.22 | 11.22 | +0.28 (+2.56%) | 37,219,168 |
| 10 Oct 2007 | HKD | 10.94 | 11.2 | 10.7 | 10.94 | 10.94 | 0.0 (0.0%) | 32,352,721 |
| 9 Oct 2007 | HKD | 10.5 | 11.02 | 10.22 | 10.94 | 10.94 | +0.42 (+3.99%) | 28,743,900 |
| 8 Oct 2007 | HKD | 11 | 11.2 | 10.5 | 10.52 | 10.52 | -0.32 (-2.95%) | 37,314,008 |
| 5 Oct 2007 | HKD | 10.22 | 10.94 | 10.22 | 10.84 | 10.84 | +0.62 (+6.07%) | 25,719,900 |
| 4 Oct 2007 | HKD | 11 | 11.1 | 10.2 | 10.22 | 10.22 | -1.02 (-9.07%) | 40,757,008 |
| 3 Oct 2007 | HKD | 11.7 | 11.96 | 11 | 11.24 | 11.24 | -0.46 (-3.93%) | 39,897,566 |
| 2 Oct 2007 | HKD | 11 | 11.9 | 10.96 | 11.7 | 11.7 | +0.6 (+5.41%) | 50,054,512 |
| 1 Oct 2007 | HKD | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 10 | 11.26 | 10 | 11.1 | 11.1 | +0.14 (+1.28%) | 59,803,551 |
| 27 Sep 2007 | HKD | 10.1 | 11.26 | 10.04 | 10.96 | 10.96 | +0.5 (+4.78%) | 92,761,844 |
| 26 Sep 2007 | HKD | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 11 | 11 | 9.82 | 10.46 | 10.46 | -1.38 (-11.66%) | 189,597,203 |
| 24 Sep 2007 | HKD | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.0 (0.0%) | 0 |
| 21 Sep 2007 | HKD | 11.88 | 12.72 | 11.34 | 11.84 | 11.84 | +0.18 (+1.54%) | 101,433,695 |
| 20 Sep 2007 | HKD | 10.68 | 11.74 | 10.54 | 11.66 | 11.66 | +1.36 (+13.20%) | 103,564,703 |
| 19 Sep 2007 | HKD | 9.78 | 10.6 | 9.78 | 10.3 | 10.3 | +0.73 (+7.63%) | 104,916,398 |
| 18 Sep 2007 | HKD | 9.45 | 9.67 | 9.25 | 9.57 | 9.57 | +0.08 (+0.84%) | 30,509,410 |
| 17 Sep 2007 | HKD | 9.45 | 9.66 | 9.41 | 9.49 | 9.49 | +0.2 (+2.15%) | 62,035,000 |
| 14 Sep 2007 | HKD | 8.9 | 9.4 | 8.84 | 9.29 | 9.29 | +0.53 (+6.05%) | 49,057,809 |
| 13 Sep 2007 | HKD | 8.81 | 8.85 | 8.5 | 8.76 | 8.76 | -0.03 (-0.34%) | 24,002,131 |
| 12 Sep 2007 | HKD | 9.05 | 9.05 | 8.69 | 8.79 | 8.79 | -0.11 (-1.24%) | 20,768,430 |
| 11 Sep 2007 | HKD | 8.9 | 9.1 | 8.8 | 8.9 | 8.9 | -0.05 (-0.56%) | 22,871,500 |
| 10 Sep 2007 | HKD | 8.7 | 9.02 | 8.66 | 8.95 | 8.95 | -0.07 (-0.78%) | 20,859,400 |
