| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | HKD | 35 | 36.15 | 34.6999 | 34.7998 | 8.8522 | -0.7 (-1.97%) | 4,406,100 |
| 21 Nov 2007 | HKD | 37.8998 | 37.8998 | 35.4499 | 35.4998 | 9.0303 | -1.95 (-5.21%) | 3,225,951 |
| 20 Nov 2007 | HKD | 36.4999 | 37.9999 | 35.2001 | 37.4501 | 9.5264 | +0.35 (+0.94%) | 4,602,660 |
| 19 Nov 2007 | HKD | 35.3 | 38.6501 | 35.2001 | 37.1 | 9.4373 | +1.85 (+5.25%) | 6,395,292 |
| 16 Nov 2007 | HKD | 35 | 35.85 | 34.5 | 35.2499 | 8.9667 | -0.65 (-1.81%) | 7,475,486 |
| 15 Nov 2007 | HKD | 38.3002 | 38.3002 | 35.55 | 35.9 | 9.1321 | -1.6 (-4.27%) | 3,826,640 |
| 14 Nov 2007 | HKD | 36.3 | 38.3002 | 36.1 | 37.5 | 9.5391 | +2.65 (+7.60%) | 5,909,395 |
| 13 Nov 2007 | HKD | 36.7999 | 36.7999 | 34.5 | 34.8499 | 8.8649 | -0.95 (-2.65%) | 15,108,264 |
| 12 Nov 2007 | HKD | 37.8998 | 37.8998 | 35.3 | 35.8001 | 9.1066 | -2.1 (-5.54%) | 5,516,274 |
| 9 Nov 2007 | HKD | 38.5001 | 39.1002 | 37.65 | 37.8998 | 9.6408 | -0.6 (-1.56%) | 3,318,727 |
| 8 Nov 2007 | HKD | 39.0001 | 39.4 | 38.45 | 38.5001 | 9.7935 | -1.15 (-2.90%) | 6,649,028 |
| 7 Nov 2007 | HKD | 43 | 43 | 39.4999 | 39.6498 | 10.0859 | -1.45 (-3.53%) | 7,127,559 |
| 6 Nov 2007 | HKD | 43.1502 | 43.1502 | 40.9001 | 41.0999 | 10.4548 | +0.15 (+0.37%) | 9,612,771 |
| 5 Nov 2007 | HKD | 43.4998 | 43.4998 | 39.8002 | 40.95 | 10.4167 | -2.5 (-5.75%) | 11,257,688 |
| 2 Nov 2007 | HKD | 45 | 45.9 | 43.2499 | 43.45 | 11.0526 | -2.25 (-4.92%) | 3,663,369 |
| 1 Nov 2007 | HKD | 46.9999 | 47.1001 | 44.9501 | 45.7 | 11.6249 | -1.3 (-2.77%) | 5,403,464 |
| 31 Oct 2007 | HKD | 46.9999 | 46.9999 | 46.5 | 46.9999 | 11.9556 | +0.2 (+0.43%) | 3,131,374 |
| 30 Oct 2007 | HKD | 46.7501 | 47.9 | 46.2502 | 46.7999 | 11.9047 | +0.3 (+0.64%) | 3,625,649 |
| 29 Oct 2007 | HKD | 48.3499 | 49.1999 | 46.15 | 46.5 | 11.8284 | -1.4 (-2.92%) | 4,533,786 |
| 26 Oct 2007 | HKD | 46.9999 | 48.3499 | 46.2502 | 47.9 | 12.1846 | +1.8 (+3.90%) | 11,691,060 |
| 25 Oct 2007 | HKD | 43.65 | 46.2001 | 43.45 | 46.0999 | 11.7267 | +2.45 (+5.61%) | 15,433,686 |
| 24 Oct 2007 | HKD | 43 | 44.0501 | 42.7999 | 43.65 | 11.1035 | +1 (+2.34%) | 8,995,441 |
| 23 Oct 2007 | HKD | 43.2 | 44.8 | 42.2002 | 42.6499 | 10.8491 | -0.55 (-1.27%) | 7,768,322 |
| 22 Oct 2007 | HKD | 40.7 | 43.3499 | 39.4999 | 43.2 | 10.989 | +1.1 (+2.61%) | 10,222,883 |
| 19 Oct 2007 | HKD | 42.1 | 42.1 | 42.1 | 42.1 | 10.7092 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 43 | 43.2 | 41.75 | 42.1 | 10.7092 | +0.4 (+0.96%) | 12,540,559 |
| 17 Oct 2007 | HKD | 40.3998 | 41.9498 | 38.5001 | 41.7 | 10.6074 | +1.65 (+4.12%) | 13,480,905 |
| 16 Oct 2007 | HKD | 41.0002 | 41.0002 | 40.0001 | 40.0501 | 10.1877 | -1.55 (-3.73%) | 5,476,962 |
| 15 Oct 2007 | HKD | 40.8001 | 41.7998 | 39.7499 | 41.6002 | 10.5821 | +0.8 (+1.96%) | 3,679,219 |
| 12 Oct 2007 | HKD | 41.75 | 41.75 | 40.0001 | 40.8001 | 10.3785 | -0.1 (-0.24%) | 5,901,847 |
