| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | HKD | 41 | 43 | 41 | 41.5 | 20,750 | +1 (+2.47%) | 16,660 |
| 23 Nov 2007 | HKD | 40 | 43 | 40 | 40.5 | 20,250 | -1 (-2.41%) | 71,766 |
| 22 Nov 2007 | HKD | 42 | 43 | 40 | 41.5 | 20,750 | -2.5 (-5.68%) | 47,440 |
| 21 Nov 2007 | HKD | 46 | 46 | 42.5 | 44 | 22,000 | -2 (-4.35%) | 46,460 |
| 20 Nov 2007 | HKD | 45 | 46 | 40 | 46 | 23,000 | 0.0 (0.0%) | 56,740 |
| 19 Nov 2007 | HKD | 46.5 | 48 | 45.5 | 46 | 23,000 | -1 (-2.13%) | 30,280 |
| 16 Nov 2007 | HKD | 49 | 49.5 | 46 | 47 | 23,500 | -2.5 (-5.05%) | 51,319 |
| 15 Nov 2007 | HKD | 50 | 52.5 | 47.5 | 49.5 | 24,750 | 0.0 (0.0%) | 75,940 |
| 14 Nov 2007 | HKD | 45.5 | 53 | 45.5 | 49.5 | 24,750 | +1.5 (+3.13%) | 66,868 |
| 13 Nov 2007 | HKD | 53 | 53 | 43 | 48 | 24,000 | -2.5 (-4.95%) | 97,300 |
| 12 Nov 2007 | HKD | 56 | 56 | 50 | 50.5 | 25,250 | -6 (-10.62%) | 94,860 |
| 9 Nov 2007 | HKD | 57.5 | 58.5 | 55 | 56.5 | 28,250 | -1 (-1.74%) | 40,844 |
| 8 Nov 2007 | HKD | 60.5 | 60.5 | 56 | 57.5 | 28,750 | -4 (-6.50%) | 97,540 |
| 7 Nov 2007 | HKD | 62.5 | 65 | 61 | 61.5 | 30,750 | -1 (-1.60%) | 71,623 |
| 6 Nov 2007 | HKD | 61.5 | 64.5 | 60 | 62.5 | 31,250 | +0.5 (+0.81%) | 68,234 |
| 5 Nov 2007 | HKD | 67 | 70 | 60 | 62 | 31,000 | -3 (-4.62%) | 165,280 |
| 2 Nov 2007 | HKD | 57.5 | 72 | 56.5 | 65 | 32,500 | +1.5 (+2.36%) | 239,982 |
| 1 Nov 2007 | HKD | 67.5 | 70.5 | 61.5 | 63.5 | 31,750 | -4 (-5.93%) | 224,380 |
| 31 Oct 2007 | HKD | 56.5 | 73.5 | 56.5 | 67.5 | 33,750 | +11.5 (+20.54%) | 751,006 |
| 30 Oct 2007 | HKD | 63 | 63.5 | 52.5 | 56 | 28,000 | -6 (-9.68%) | 224,464 |
| 29 Oct 2007 | HKD | 68 | 72 | 62 | 62 | 31,000 | -3 (-4.62%) | 407,239 |
| 26 Oct 2007 | HKD | 60 | 76 | 60 | 65 | 32,500 | +8.5 (+15.04%) | 1,470,738 |
| 25 Oct 2007 | HKD | 37.5 | 57 | 37.5 | 56.5 | 28,250 | +21 (+59.15%) | 1,455,828 |
| 24 Oct 2007 | HKD | 37.5 | 41 | 34 | 35.5 | 17,750 | -3 (-7.79%) | 187 |
| 23 Oct 2007 | HKD | 41 | 45 | 37.5 | 38.5 | 19,250 | -1 (-2.53%) | 154 |
| 22 Oct 2007 | HKD | 36.5 | 42.5 | 33 | 39.5 | 19,750 | +3.5 (+9.72%) | 137,708 |
| 19 Oct 2007 | HKD | 36 | 36 | 36 | 36 | 18,000 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 36 | 38.5 | 35 | 36 | 18,000 | -2 (-5.26%) | 82,700 |
| 17 Oct 2007 | HKD | 35 | 41 | 33.5 | 38 | 19,000 | +2.5 (+7.04%) | 218 |
| 16 Oct 2007 | HKD | 37.5 | 39.5 | 35 | 35.5 | 17,750 | -4 (-10.13%) | 126,560 |
