| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | HKD | 29.5 | 30.5 | 28.5 | 30.5 | 15,250 | +1 (+3.39%) | 91,280 |
| 4 Jan 2008 | HKD | 30 | 30 | 28.5 | 29.5 | 14,750 | 0.0 (0.0%) | 76,212 |
| 3 Jan 2008 | HKD | 30 | 30 | 29.5 | 29.5 | 14,750 | -0.5 (-1.67%) | 21,586 |
| 2 Jan 2008 | HKD | 30 | 30.5 | 30 | 30 | 15,000 | 0.0 (0.0%) | 51,684 |
| 1 Jan 2008 | HKD | 30 | 30 | 30 | 30 | 15,000 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 29.5 | 31 | 29 | 30 | 15,000 | +0.5 (+1.69%) | 40,220 |
| 28 Dec 2007 | HKD | 30.5 | 30.5 | 29.5 | 29.5 | 14,750 | -1.5 (-4.84%) | 49,184 |
| 27 Dec 2007 | HKD | 31.5 | 31.5 | 29 | 31 | 15,500 | +0.5 (+1.64%) | 82,822 |
| 26 Dec 2007 | HKD | 30.5 | 30.5 | 30.5 | 30.5 | 15,250 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 30.5 | 30.5 | 30.5 | 30.5 | 15,250 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 31.5 | 31.5 | 29.5 | 30.5 | 15,250 | 0.0 (0.0%) | 22,340 |
| 21 Dec 2007 | HKD | 28.5 | 32 | 28.5 | 30.5 | 15,250 | +0.5 (+1.67%) | 100,044 |
| 20 Dec 2007 | HKD | 32.5 | 32.5 | 29.5 | 30 | 15,000 | -2.5 (-7.69%) | 155,306 |
| 19 Dec 2007 | HKD | 35 | 36.5 | 30 | 32.5 | 16,250 | -11 (-25.29%) | 254,265 |
| 18 Dec 2007 | HKD | 43.5 | 43.5 | 43.5 | 43.5 | 21,750 | 0.0 (0.0%) | 0 |
| 17 Dec 2007 | HKD | 43.5 | 43.5 | 43.5 | 43.5 | 21,750 | 0.0 (0.0%) | 0 |
| 14 Dec 2007 | HKD | 44.5 | 44.5 | 41.5 | 43.5 | 21,750 | -0.5 (-1.14%) | 61,843 |
| 13 Dec 2007 | HKD | 47 | 47 | 44 | 44 | 22,000 | -3 (-6.38%) | 74,280 |
| 12 Dec 2007 | HKD | 40 | 48 | 40 | 47 | 23,500 | -1.5 (-3.09%) | 49,280 |
| 11 Dec 2007 | HKD | 45 | 51.5 | 45 | 48.5 | 24,250 | +4 (+8.99%) | 211,760 |
| 10 Dec 2007 | HKD | 45 | 46 | 44.5 | 44.5 | 22,250 | -1 (-2.20%) | 26,150 |
| 7 Dec 2007 | HKD | 46 | 46.5 | 45 | 45.5 | 22,750 | -0.5 (-1.09%) | 37,080 |
| 6 Dec 2007 | HKD | 46 | 48.5 | 45.5 | 46 | 23,000 | 0.0 (0.0%) | 28,376 |
| 5 Dec 2007 | HKD | 46 | 47 | 45 | 46 | 23,000 | 0.0 (0.0%) | 37,904 |
| 4 Dec 2007 | HKD | 48 | 48 | 46 | 46 | 23,000 | -2 (-4.17%) | 27,165 |
| 3 Dec 2007 | HKD | 50 | 50.5 | 46.5 | 48 | 24,000 | 0.0 (0.0%) | 45,790 |
| 30 Nov 2007 | HKD | 52.5 | 53 | 47 | 48 | 24,000 | -4 (-7.69%) | 71,720 |
| 29 Nov 2007 | HKD | 43 | 54.5 | 43 | 52 | 26,000 | +10.5 (+25.30%) | 210,464 |
| 28 Nov 2007 | HKD | 42.5 | 43 | 40.5 | 41.5 | 20,750 | +0.5 (+1.22%) | 24,720 |
| 27 Nov 2007 | HKD | 41.5 | 42.5 | 39 | 41 | 20,500 | -0.5 (-1.20%) | 26,080 |
