| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | HKD | 8.2902 | 8.7266 | 8.1448 | 8.2902 | 178.2759 | -1.018 (-10.94%) | 391 |
| 4 Dec 2007 | HKD | 9.3083 | 9.3083 | 9.3083 | 9.3083 | 200.1696 | +0.291 (+3.22%) | 159 |
| 3 Dec 2007 | HKD | 8.7266 | 9.0175 | 8.7266 | 9.0175 | 193.9161 | +1.018 (+12.73%) | 271 |
| 30 Nov 2007 | HKD | 8.7266 | 8.7266 | 7.9994 | 7.9994 | 172.0225 | -0.145 (-1.79%) | 0 |
| 29 Nov 2007 | HKD | 8.872 | 8.872 | 8.1448 | 8.1448 | 175.1492 | -0.291 (-3.45%) | 0 |
| 28 Nov 2007 | HKD | 8.4357 | 8.4357 | 8.4357 | 8.4357 | 181.4048 | +0.436 (+5.45%) | 15 |
| 27 Nov 2007 | HKD | 8.5811 | 8.5811 | 7.9994 | 7.9994 | 172.0225 | -0.727 (-8.33%) | 0 |
| 26 Nov 2007 | HKD | 8.7266 | 8.7266 | 8.2902 | 8.7266 | 187.6605 | +0.145 (+1.70%) | 311 |
| 23 Nov 2007 | HKD | 8.2902 | 8.5811 | 8.1448 | 8.5811 | 184.5316 | -0.145 (-1.67%) | 303 |
| 22 Nov 2007 | HKD | 8.2902 | 8.7266 | 8.1448 | 8.7266 | 187.6605 | +0.291 (+3.45%) | 303 |
| 21 Nov 2007 | HKD | 8.4357 | 8.4357 | 8.4357 | 8.4357 | 181.4048 | -0.582 (-6.45%) | 239 |
| 20 Nov 2007 | HKD | 8.7266 | 9.0175 | 8.2902 | 9.0175 | 193.9161 | -0.291 (-3.12%) | 415 |
| 19 Nov 2007 | HKD | 9.0175 | 9.3083 | 9.0175 | 9.3083 | 200.1696 | -0.291 (-3.03%) | 87 |
| 16 Nov 2007 | HKD | 9.1629 | 9.5992 | 9.1629 | 9.5992 | 206.4252 | 0.0 (0.0%) | 431 |
| 15 Nov 2007 | HKD | 9.5992 | 10.0355 | 8.872 | 9.5992 | 206.4252 | +0.145 (+1.54%) | 1,198 |
| 14 Nov 2007 | HKD | 9.8901 | 9.8901 | 8.872 | 9.4538 | 203.2985 | 0.0 (0.0%) | 111 |
| 13 Nov 2007 | HKD | 9.3083 | 9.4538 | 8.7266 | 9.4538 | 203.2985 | +0.145 (+1.56%) | 143 |
| 12 Nov 2007 | HKD | 8.7266 | 9.4538 | 8.7266 | 9.3083 | 200.1696 | -0.436 (-4.48%) | 207 |
| 9 Nov 2007 | HKD | 9.4538 | 9.7447 | 9.4538 | 9.7447 | 209.5541 | +0.436 (+4.69%) | 239 |
| 8 Nov 2007 | HKD | 9.3083 | 9.3083 | 9.3083 | 9.3083 | 200.1696 | 0.0 (0.0%) | 727 |
| 7 Nov 2007 | HKD | 9.4538 | 9.4538 | 9.3083 | 9.3083 | 200.1696 | 0.0 (0.0%) | 1,438 |
| 6 Nov 2007 | HKD | 9.3083 | 9.4538 | 9.3083 | 9.3083 | 200.1696 | 0.0 (0.0%) | 615 |
| 5 Nov 2007 | HKD | 9.0175 | 9.7447 | 9.0175 | 9.3083 | 200.1696 | -0.291 (-3.03%) | 7,641 |
| 2 Nov 2007 | HKD | 9.4538 | 9.5992 | 9.3083 | 9.5992 | 206.4252 | +0.145 (+1.54%) | 895 |
| 1 Nov 2007 | HKD | 9.3083 | 9.4538 | 9.3083 | 9.4538 | 203.2985 | 0.0 (0.0%) | 391 |
| 31 Oct 2007 | HKD | 9.3083 | 9.4538 | 9.1629 | 9.4538 | 203.2985 | 0.0 (0.0%) | 1,702 |
| 30 Oct 2007 | HKD | 9.1629 | 9.4538 | 9.1629 | 9.4538 | 203.2985 | -0.145 (-1.51%) | 367 |
| 29 Oct 2007 | HKD | 9.1629 | 9.5992 | 9.1629 | 9.5992 | 206.4252 | +0.291 (+3.13%) | 735 |
| 26 Oct 2007 | HKD | 9.3083 | 9.3083 | 9.1629 | 9.3083 | 200.1696 | -0.145 (-1.54%) | 751 |
| 25 Oct 2007 | HKD | 9.3083 | 9.5992 | 9.3083 | 9.4538 | 203.2985 | -0.436 (-4.41%) | 1,063 |
