| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | HKD | 16.74 | 17.1 | 16.72 | 17.04 | 16.5595 | +0.3 (+1.79%) | 16,080,107 |
| 10 Oct 2007 | HKD | 16.8 | 16.8 | 16.54 | 16.74 | 16.268 | 0.0 (0.0%) | 6,898,642 |
| 9 Oct 2007 | HKD | 16.96 | 16.96 | 16.6 | 16.74 | 16.268 | 0.0 (0.0%) | 19,904,374 |
| 8 Oct 2007 | HKD | 17.14 | 17.16 | 16.68 | 16.74 | 16.268 | -0.2 (-1.18%) | 8,979,509 |
| 5 Oct 2007 | HKD | 16.96 | 16.98 | 16.72 | 16.94 | 16.4624 | +0.16 (+0.95%) | 3,679,030 |
| 4 Oct 2007 | HKD | 16.8 | 17.06 | 16.7 | 16.78 | 16.3069 | -0.22 (-1.29%) | 9,361,707 |
| 3 Oct 2007 | HKD | 17.1 | 17.26 | 17 | 17 | 16.5207 | -0.12 (-0.70%) | 10,357,711 |
| 2 Oct 2007 | HKD | 17.28 | 17.28 | 17.02 | 17.12 | 16.6373 | +0.08 (+0.47%) | 11,781,032 |
| 1 Oct 2007 | HKD | 17.04 | 17.04 | 17.04 | 17.04 | 16.5595 | -0.06 (-0.35%) | 0 |
| 28 Sep 2007 | HKD | 17.12 | 17.18 | 17 | 17.1 | 16.6179 | +0.04 (+0.23%) | 7,121,313 |
| 27 Sep 2007 | HKD | 17.08 | 17.2 | 16.94 | 17.06 | 16.579 | +0.16 (+0.95%) | 13,342,488 |
| 26 Sep 2007 | HKD | 16.9 | 16.9 | 16.9 | 16.9 | 16.4235 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 16.92 | 16.98 | 16.68 | 16.9 | 16.4235 | +0.18 (+1.08%) | 7,113,766 |
| 24 Sep 2007 | HKD | 16.96 | 16.98 | 16.62 | 16.72 | 16.2486 | -0.02 (-0.12%) | 7,314,527 |
| 21 Sep 2007 | HKD | 16.9 | 16.98 | 16.72 | 16.74 | 16.268 | -0.22 (-1.30%) | 4,186,543 |
| 20 Sep 2007 | HKD | 16.98 | 17 | 16.84 | 16.96 | 16.4818 | +0.1 (+0.59%) | 5,746,721 |
| 19 Sep 2007 | HKD | 17.1 | 17.1 | 16.84 | 16.86 | 16.3846 | +0.08 (+0.48%) | 11,817,017 |
| 18 Sep 2007 | HKD | 16.84 | 16.9 | 16.7 | 16.78 | 16.3069 | -0.12 (-0.71%) | 9,681,561 |
| 17 Sep 2007 | HKD | 17.1 | 17.3 | 16.9 | 16.9 | 16.4235 | -0.06 (-0.35%) | 7,740,309 |
| 14 Sep 2007 | HKD | 17.04 | 17.16 | 16.86 | 16.96 | 16.4818 | -0.04 (-0.24%) | 15,769,818 |
| 13 Sep 2007 | HKD | 16.42 | 17.02 | 16.42 | 17 | 16.5207 | +0.48 (+2.91%) | 41,495,610 |
| 12 Sep 2007 | HKD | 17.8 | 17.8 | 16.4 | 16.52 | 16.0542 | +0.38 (+2.35%) | 95,700,769 |
| 11 Sep 2007 | HKD | 16.1 | 16.16 | 16.06 | 16.14 | 15.6849 | +0.1 (+0.62%) | 3,766,893 |
| 10 Sep 2007 | HKD | 16.2 | 16.2 | 16 | 16.04 | 15.5877 | -0.16 (-0.99%) | 6,132,266 |
| 7 Sep 2007 | HKD | 16.46 | 16.46 | 16.18 | 16.2 | 15.7432 | -0.1 (-0.61%) | 5,128,543 |
| 6 Sep 2007 | HKD | 16.2 | 16.42 | 16.06 | 16.3 | 15.8404 | -0.04 (-0.24%) | 7,794,636 |
| 5 Sep 2007 | HKD | 16.06 | 16.58 | 16.04 | 16.34 | 15.8793 | +0.34 (+2.13%) | 10,188,981 |
| 4 Sep 2007 | HKD | 16 | 16.32 | 15.8 | 16 | 15.5489 | +0.16 (+1.01%) | 14,129,118 |
| 3 Sep 2007 | HKD | 15.34 | 15.84 | 15.34 | 15.84 | 15.3934 | +0.28 (+1.80%) | 6,410,160 |
| 31 Aug 2007 | HKD | 15.4 | 15.68 | 15.28 | 15.56 | 15.1213 | +0.18 (+1.17%) | 12,983,455 |
