| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | HKD | 16.7132 | 16.773 | 16.2351 | 16.275 | 16.275 | -0.438 (-2.62%) | 835,500 |
| 3 Jan 2008 | HKD | 16.9323 | 17.2511 | 16.6734 | 16.7132 | 16.7132 | -0.558 (-3.23%) | 692,965 |
| 2 Jan 2008 | HKD | 16.5539 | 17.3308 | 16.3945 | 17.271 | 17.271 | +0.691 (+4.17%) | 1,221,950 |
| 1 Jan 2008 | HKD | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | +0.066 (+0.40%) | 0 |
| 31 Dec 2007 | HKD | 16.3347 | 16.6734 | 16.0359 | 16.514 | 16.514 | +0.418 (+2.60%) | 544,210 |
| 28 Dec 2007 | HKD | 15.6375 | 16.2351 | 15.6375 | 16.0957 | 16.0957 | +0.179 (+1.13%) | 1,063,500 |
| 27 Dec 2007 | HKD | 15.6973 | 16.4144 | 15.3586 | 15.9164 | 15.9164 | +0.196 (+1.25%) | 2,250,000 |
| 26 Dec 2007 | HKD | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | +0.063 (+0.40%) | 0 |
| 24 Dec 2007 | HKD | 15.1395 | 15.7371 | 14.9403 | 15.6574 | 15.6574 | +0.637 (+4.24%) | 573,000 |
| 21 Dec 2007 | HKD | 14.6813 | 15.0798 | 14.522 | 15.02 | 15.02 | +0.299 (+2.03%) | 486,500 |
| 20 Dec 2007 | HKD | 14.6813 | 14.9403 | 14.4423 | 14.7212 | 14.7212 | +0.04 (+0.27%) | 365,000 |
| 19 Dec 2007 | HKD | 14.6216 | 14.8208 | 14.263 | 14.6813 | 14.6813 | +0.06 (+0.41%) | 426,900 |
| 18 Dec 2007 | HKD | 14.4423 | 14.7411 | 13.7052 | 14.6216 | 14.6216 | +0.398 (+2.80%) | 1,327,000 |
| 17 Dec 2007 | HKD | 14.761 | 14.8407 | 14.1634 | 14.2232 | 14.2232 | -1.036 (-6.79%) | 972,800 |
| 14 Dec 2007 | HKD | 15.6375 | 15.6375 | 14.6614 | 15.259 | 15.259 | -0.418 (-2.67%) | 1,434,500 |
| 13 Dec 2007 | HKD | 15.6973 | 16.2351 | 15.4383 | 15.6774 | 15.6774 | +0.04 (+0.26%) | 2,124,000 |
| 12 Dec 2007 | HKD | 14.8606 | 15.8168 | 14.522 | 15.6375 | 15.6375 | +0.657 (+4.39%) | 2,234,000 |
| 11 Dec 2007 | HKD | 14.2431 | 15.2391 | 14.2431 | 14.9801 | 14.9801 | +0.896 (+6.36%) | 3,123,000 |
| 10 Dec 2007 | HKD | 13.7252 | 14.1037 | 13.7252 | 14.0837 | 14.0837 | +0.358 (+2.61%) | 1,101,500 |
| 7 Dec 2007 | HKD | 13.7252 | 14.0837 | 13.3467 | 13.7252 | 13.7252 | +0.08 (+0.58%) | 2,927,500 |
| 6 Dec 2007 | HKD | 13.8646 | 14.0837 | 13.4463 | 13.6455 | 13.6455 | -0.199 (-1.44%) | 1,940,636 |
| 5 Dec 2007 | HKD | 14.0439 | 14.1435 | 13.7252 | 13.8447 | 13.8447 | -0.179 (-1.28%) | 847,000 |
| 4 Dec 2007 | HKD | 14.5419 | 14.5419 | 13.9642 | 14.024 | 14.024 | -0.518 (-3.56%) | 2,194,213 |
| 3 Dec 2007 | HKD | 14.6415 | 14.9005 | 14.4423 | 14.5419 | 14.5419 | -0.299 (-2.01%) | 867,241 |
| 30 Nov 2007 | HKD | 14.6813 | 15.0399 | 14.3427 | 14.8407 | 14.8407 | +0.159 (+1.09%) | 1,387,565 |
| 29 Nov 2007 | HKD | 15.2989 | 15.2989 | 14.0837 | 14.6813 | 14.6813 | -0.06 (-0.41%) | 2,154,500 |
| 28 Nov 2007 | HKD | 14.4423 | 15.1395 | 14.4423 | 14.7411 | 14.7411 | +0.339 (+2.35%) | 1,645,500 |
| 27 Nov 2007 | HKD | 14.4423 | 14.5419 | 14.1634 | 14.4025 | 14.4025 | -0.259 (-1.77%) | 1,181,000 |
| 26 Nov 2007 | HKD | 14.6017 | 14.9204 | 14.3427 | 14.6614 | 14.6614 | +0.498 (+3.52%) | 1,366,500 |
