| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2007 | HKD | 14.3427 | 14.4025 | 13.3467 | 14.1634 | 14.1634 | +0.219 (+1.57%) | 1,361,500 |
| 22 Nov 2007 | HKD | 14.6415 | 14.7411 | 13.7451 | 13.9443 | 13.9443 | -0.936 (-6.29%) | 1,773,000 |
| 21 Nov 2007 | HKD | 15.5379 | 15.5977 | 14.7411 | 14.8805 | 14.8805 | -0.916 (-5.80%) | 2,349,619 |
| 20 Nov 2007 | HKD | 15.8168 | 16.0758 | 15.1395 | 15.7969 | 15.7969 | -0.279 (-1.73%) | 3,691,000 |
| 19 Nov 2007 | HKD | 15.7371 | 16.5339 | 14.7411 | 16.0758 | 16.0758 | +0.339 (+2.15%) | 4,383,000 |
| 16 Nov 2007 | HKD | 16.4144 | 17.9284 | 15.6375 | 15.7371 | 15.7371 | -0.637 (-3.89%) | 7,368,887 |
| 15 Nov 2007 | HKD | 14.6415 | 17.012 | 14.6415 | 16.3746 | 16.3746 | +2.39 (+17.09%) | 9,218,500 |
| 14 Nov 2007 | HKD | 13.6256 | 14.2431 | 13.4463 | 13.9841 | 13.9841 | +1.036 (+8.00%) | 2,596,650 |
| 13 Nov 2007 | HKD | 12.9483 | 13.0479 | 12.0518 | 12.9483 | 12.9483 | -0.179 (-1.37%) | 4,935,320 |
| 12 Nov 2007 | HKD | 14.9403 | 14.9403 | 13.0678 | 13.1276 | 13.1276 | -2.012 (-13.29%) | 8,852,800 |
| 9 Nov 2007 | HKD | 15.4184 | 15.4383 | 14.6415 | 15.1395 | 15.1395 | -0.119 (-0.78%) | 5,039,500 |
| 8 Nov 2007 | HKD | 14.2431 | 15.3387 | 14.1236 | 15.259 | 15.259 | +0.418 (+2.82%) | 2,451,000 |
| 7 Nov 2007 | HKD | 14.6415 | 15.1196 | 13.7451 | 14.8407 | 14.8407 | +0.219 (+1.50%) | 9,219,288 |
| 6 Nov 2007 | HKD | 15.9363 | 15.9961 | 13.7451 | 14.6216 | 14.6216 | -0.996 (-6.38%) | 13,325,850 |
| 5 Nov 2007 | HKD | 15.8367 | 16.6335 | 15.1395 | 15.6176 | 15.6176 | -0.837 (-5.08%) | 12,556,600 |
| 2 Nov 2007 | HKD | 18.9244 | 18.9244 | 14.2431 | 16.4543 | 16.4543 | 0.0 (0.0%) | 67,131,469 |
