| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | HKD | 10.9 | 10.96 | 10 | 10.12 | 10.12 | -0.6 (-5.60%) | 6,010,521 |
| 7 Jan 2008 | HKD | 10.8 | 10.8 | 10.4 | 10.72 | 10.72 | -0.1 (-0.92%) | 4,378,004 |
| 4 Jan 2008 | HKD | 10.6 | 11.16 | 10.6 | 10.82 | 10.82 | +0.16 (+1.50%) | 5,155,169 |
| 3 Jan 2008 | HKD | 10.62 | 10.92 | 10.6 | 10.66 | 10.66 | -0.32 (-2.91%) | 1,570,196 |
| 2 Jan 2008 | HKD | 11.1 | 11.2 | 10.9 | 10.98 | 10.98 | -0.06 (-0.54%) | 2,800,011 |
| 1 Jan 2008 | HKD | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 11.08 | 11.1 | 10.9 | 11.04 | 11.04 | 0.0 (0.0%) | 2,987,528 |
| 28 Dec 2007 | HKD | 11.1 | 11.18 | 10.8 | 11.04 | 11.04 | -0.18 (-1.60%) | 3,654,636 |
| 27 Dec 2007 | HKD | 11.14 | 11.56 | 11.06 | 11.22 | 11.22 | +0.2 (+1.81%) | 4,781,736 |
| 26 Dec 2007 | HKD | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 10.86 | 11.32 | 10.8 | 11.02 | 11.02 | +0.36 (+3.38%) | 4,674,758 |
| 21 Dec 2007 | HKD | 10.66 | 10.76 | 10.42 | 10.66 | 10.66 | +0.02 (+0.19%) | 3,880,720 |
| 20 Dec 2007 | HKD | 10.22 | 10.9 | 10.22 | 10.64 | 10.64 | +0.44 (+4.31%) | 2,682,121 |
| 19 Dec 2007 | HKD | 10.08 | 10.34 | 10 | 10.2 | 10.2 | +0.12 (+1.19%) | 3,034,000 |
| 18 Dec 2007 | HKD | 10.2 | 10.32 | 9.82 | 10.08 | 10.08 | -0.32 (-3.08%) | 7,030,115 |
| 17 Dec 2007 | HKD | 10.2 | 10.44 | 10.06 | 10.4 | 10.4 | +0.2 (+1.96%) | 4,171,000 |
| 14 Dec 2007 | HKD | 10.5 | 10.6 | 9.96 | 10.2 | 10.2 | -0.56 (-5.20%) | 7,760,553 |
| 13 Dec 2007 | HKD | 10 | 11.4 | 10 | 10.76 | 10.76 | +0.68 (+6.75%) | 11,742,340 |
| 12 Dec 2007 | HKD | 9.3 | 10.46 | 9.3 | 10.08 | 10.08 | +0.48 (+5%) | 11,477,710 |
| 11 Dec 2007 | HKD | 9.29 | 9.66 | 9.29 | 9.6 | 9.6 | +0.31 (+3.34%) | 7,659,004 |
| 10 Dec 2007 | HKD | 8.9 | 9.38 | 8.88 | 9.29 | 9.29 | +0.38 (+4.26%) | 3,376,000 |
| 7 Dec 2007 | HKD | 9.25 | 9.39 | 8.9 | 8.91 | 8.91 | -0.44 (-4.71%) | 2,139,000 |
| 6 Dec 2007 | HKD | 9.1 | 9.47 | 9.1 | 9.35 | 9.35 | +0.25 (+2.75%) | 4,533,000 |
| 5 Dec 2007 | HKD | 9.3 | 9.3 | 9.02 | 9.1 | 9.1 | -0.18 (-1.94%) | 2,262,210 |
| 4 Dec 2007 | HKD | 9.4 | 9.46 | 9.2 | 9.28 | 9.28 | -0.04 (-0.43%) | 5,174,000 |
| 3 Dec 2007 | HKD | 9.06 | 9.5 | 9.06 | 9.32 | 9.32 | +0.45 (+5.07%) | 10,519,320 |
| 30 Nov 2007 | HKD | 9.08 | 9.08 | 8.84 | 8.87 | 8.87 | -0.05 (-0.56%) | 2,369,000 |
| 29 Nov 2007 | HKD | 9.06 | 9.21 | 8.6 | 8.92 | 8.92 | +0.05 (+0.56%) | 4,067,623 |
| 28 Nov 2007 | HKD | 8.65 | 9.5 | 8.65 | 8.87 | 8.87 | +0.21 (+2.42%) | 7,230,000 |
