| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | HKD | 41.5001 | 41.5001 | 40.6502 | 40.9001 | 10.404 | +0.1 (+0.25%) | 3,755,933 |
| 10 Oct 2007 | HKD | 41.0999 | 41.5001 | 40.3 | 40.8001 | 10.3785 | +0.7 (+1.75%) | 5,631,458 |
| 9 Oct 2007 | HKD | 41.0999 | 41.1998 | 39.7499 | 40.0999 | 10.2004 | -1.05 (-2.55%) | 6,167,282 |
| 8 Oct 2007 | HKD | 41.7998 | 42.5 | 39.9 | 41.15 | 10.4675 | +0.05 (+0.12%) | 6,474,616 |
| 5 Oct 2007 | HKD | 39.8002 | 41.75 | 39.4999 | 41.0999 | 10.4548 | +1.6 (+4.05%) | 5,323,251 |
| 4 Oct 2007 | HKD | 38.7499 | 39.8002 | 37.8 | 39.4999 | 10.0478 | +0.8 (+2.07%) | 12,391,677 |
| 3 Oct 2007 | HKD | 41.4499 | 42.85 | 38.2001 | 38.6999 | 9.8443 | -3.3 (-7.86%) | 12,136,883 |
| 2 Oct 2007 | HKD | 45 | 45 | 41.3497 | 41.9999 | 10.6837 | +1 (+2.44%) | 14,438,988 |
| 1 Oct 2007 | HKD | 41 | 41 | 41 | 41 | 10.4294 | +0.05 (+0.12%) | 0 |
| 28 Sep 2007 | HKD | 38.6999 | 41.0002 | 38.0998 | 40.95 | 10.4167 | +3 (+7.91%) | 23,282,342 |
| 27 Sep 2007 | HKD | 35.35 | 38.45 | 35.3 | 37.9499 | 9.6535 | +2.75 (+7.81%) | 15,431,091 |
| 26 Sep 2007 | HKD | 35.2 | 35.2 | 35.2 | 35.2 | 8.954 | -0.1 (-0.28%) | 0 |
| 25 Sep 2007 | HKD | 35.9 | 36.0499 | 34.4 | 35.3 | 8.9794 | -0.95 (-2.62%) | 8,318,440 |
| 24 Sep 2007 | HKD | 36.3998 | 36.4999 | 35.65 | 36.25 | 9.2211 | -0.05 (-0.14%) | 3,599,416 |
| 21 Sep 2007 | HKD | 37.5 | 37.8 | 35.9501 | 36.3 | 9.2338 | -0.8 (-2.16%) | 10,721,589 |
| 20 Sep 2007 | HKD | 35.9 | 37.2 | 35.9 | 37.1 | 9.4373 | +1.2 (+3.34%) | 6,654,088 |
| 19 Sep 2007 | HKD | 35.55 | 36.4999 | 35.55 | 35.9 | 9.1321 | +0.55 (+1.56%) | 3,073,624 |
| 18 Sep 2007 | HKD | 35 | 35.4001 | 34.7998 | 35.35 | 8.9922 | +0.05 (+0.14%) | 1,678,627 |
| 17 Sep 2007 | HKD | 35.8001 | 35.9501 | 35.1502 | 35.3 | 8.9794 | -0.55 (-1.53%) | 2,972,781 |
| 14 Sep 2007 | HKD | 36.4999 | 36.4999 | 35.5998 | 35.85 | 9.1193 | +0.15 (+0.42%) | 3,131,806 |
| 13 Sep 2007 | HKD | 36.1 | 36.6002 | 35.4001 | 35.6999 | 9.0812 | -0.9 (-2.46%) | 6,692,814 |
| 12 Sep 2007 | HKD | 36.3998 | 36.7999 | 35.7497 | 36.6002 | 9.3102 | +0.25 (+0.69%) | 5,335,021 |
| 11 Sep 2007 | HKD | 37 | 37.1498 | 36.0499 | 36.3498 | 9.2465 | -0.45 (-1.22%) | 3,249,538 |
| 10 Sep 2007 | HKD | 36.3 | 37.1 | 36.1999 | 36.7999 | 9.361 | -0.7 (-1.87%) | 2,327,276 |
| 7 Sep 2007 | HKD | 37.5 | 37.6 | 36.7999 | 37.5 | 9.5391 | +0.05 (+0.13%) | 3,209,440 |
| 6 Sep 2007 | HKD | 36.9 | 38.0998 | 36.9 | 37.4501 | 9.5264 | -0.55 (-1.45%) | 3,720,497 |
| 5 Sep 2007 | HKD | 38.8 | 39.0001 | 37.5 | 37.9999 | 9.6662 | -0.5 (-1.30%) | 5,788,974 |
| 4 Sep 2007 | HKD | 37.4501 | 38.8 | 37.2 | 38.5001 | 9.7935 | +1 (+2.67%) | 4,765,413 |
| 3 Sep 2007 | HKD | 38.2501 | 38.2501 | 36.4999 | 37.5 | 9.5391 | -0.7 (-1.83%) | 3,554,718 |
| 31 Aug 2007 | HKD | 38.45 | 38.5001 | 37.8 | 38.2001 | 9.7171 | +0.1 (+0.26%) | 5,419,566 |
