| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | HKD | 16.7 | 17.14 | 16.7 | 17.1 | 16.6179 | +0.1 (+0.59%) | 13,229,451 |
| 21 Nov 2007 | HKD | 17.22 | 17.22 | 16.9 | 17 | 16.5207 | -0.24 (-1.39%) | 11,940,004 |
| 20 Nov 2007 | HKD | 17.1 | 17.3 | 16.92 | 17.24 | 16.7539 | +0.08 (+0.47%) | 10,861,670 |
| 19 Nov 2007 | HKD | 17.16 | 17.24 | 17 | 17.16 | 16.6762 | +0.08 (+0.47%) | 4,927,021 |
| 16 Nov 2007 | HKD | 17.14 | 17.38 | 16.94 | 17.08 | 16.5984 | +0.06 (+0.35%) | 8,165,342 |
| 15 Nov 2007 | HKD | 17.18 | 17.3 | 17 | 17.02 | 16.5401 | -0.1 (-0.58%) | 5,483,440 |
| 14 Nov 2007 | HKD | 17.28 | 17.38 | 17.08 | 17.12 | 16.6373 | 0.0 (0.0%) | 5,560,002 |
| 13 Nov 2007 | HKD | 17 | 17.12 | 16.8 | 17.12 | 16.6373 | 0.0 (0.0%) | 14,277,079 |
| 12 Nov 2007 | HKD | 17 | 17.18 | 17 | 17.12 | 16.6373 | -0.08 (-0.47%) | 8,285,178 |
| 9 Nov 2007 | HKD | 17.3 | 17.3 | 17.12 | 17.2 | 16.715 | +0.12 (+0.70%) | 10,598,377 |
| 8 Nov 2007 | HKD | 17.32 | 17.32 | 17.06 | 17.08 | 16.5984 | -0.2 (-1.16%) | 11,526,187 |
| 7 Nov 2007 | HKD | 17.32 | 17.5 | 17.22 | 17.28 | 16.7928 | -0.12 (-0.69%) | 7,814,618 |
| 6 Nov 2007 | HKD | 17.38 | 17.58 | 17.22 | 17.4 | 16.9094 | +0.02 (+0.12%) | 7,339,991 |
| 5 Nov 2007 | HKD | 17.5 | 17.52 | 17.26 | 17.38 | 16.89 | +0.04 (+0.23%) | 6,929,377 |
| 2 Nov 2007 | HKD | 17.4 | 17.42 | 17.26 | 17.34 | 16.8511 | -0.24 (-1.37%) | 10,495,177 |
| 1 Nov 2007 | HKD | 17.76 | 17.86 | 17.52 | 17.58 | 17.0843 | +0.1 (+0.57%) | 11,241,561 |
| 31 Oct 2007 | HKD | 17.42 | 17.64 | 17.3 | 17.48 | 16.9871 | +0.02 (+0.11%) | 8,859,540 |
| 30 Oct 2007 | HKD | 17.5 | 17.62 | 17.28 | 17.46 | 16.9677 | -0.04 (-0.23%) | 8,140,338 |
| 29 Oct 2007 | HKD | 17.2 | 18.1 | 17.2 | 17.5 | 17.0066 | +0.32 (+1.86%) | 11,118,553 |
| 26 Oct 2007 | HKD | 17.36 | 17.52 | 17.1 | 17.18 | 16.6956 | -0.18 (-1.04%) | 11,561,513 |
| 25 Oct 2007 | HKD | 17.1 | 17.38 | 17.08 | 17.36 | 16.8705 | +0.22 (+1.28%) | 6,341,718 |
| 24 Oct 2007 | HKD | 17.2 | 17.36 | 17.04 | 17.14 | 16.6567 | -0.06 (-0.35%) | 6,576,940 |
| 23 Oct 2007 | HKD | 17.14 | 17.3 | 17 | 17.2 | 16.715 | +0.08 (+0.47%) | 6,585,530 |
| 22 Oct 2007 | HKD | 17 | 17.34 | 16.72 | 17.12 | 16.6373 | -0.3 (-1.72%) | 13,361,432 |
| 19 Oct 2007 | HKD | 17.42 | 17.42 | 17.42 | 17.42 | 16.9288 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 17.66 | 17.68 | 17.26 | 17.42 | 16.9288 | +0.02 (+0.11%) | 6,008,516 |
| 17 Oct 2007 | HKD | 17.7 | 17.7 | 17.24 | 17.4 | 16.9094 | -0.04 (-0.23%) | 8,808,326 |
| 16 Oct 2007 | HKD | 17.3 | 17.6 | 17.2 | 17.44 | 16.9483 | -0.04 (-0.23%) | 9,100,155 |
| 15 Oct 2007 | HKD | 17.72 | 17.88 | 17.18 | 17.48 | 16.9871 | 0.0 (0.0%) | 6,968,290 |
| 12 Oct 2007 | HKD | 17.34 | 18.34 | 17.18 | 17.48 | 16.9871 | +0.44 (+2.58%) | 47,824,843 |
