| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | HKD | 8.65 | 8.66 | 8.6 | 8.66 | 8.66 | -0.03 (-0.35%) | 1,439,364 |
| 26 Nov 2007 | HKD | 8.5 | 8.72 | 8.5 | 8.69 | 8.69 | +0.19 (+2.24%) | 1,827,000 |
| 23 Nov 2007 | HKD | 8.7 | 8.8 | 8.46 | 8.5 | 8.5 | -0.1 (-1.16%) | 1,848,000 |
| 22 Nov 2007 | HKD | 8.51 | 8.7 | 8.49 | 8.6 | 8.6 | +0.01 (+0.12%) | 4,837,386 |
| 21 Nov 2007 | HKD | 8.7 | 8.7 | 8.58 | 8.59 | 8.59 | -0.1 (-1.15%) | 3,421,000 |
| 20 Nov 2007 | HKD | 8.69 | 8.7 | 8.55 | 8.69 | 8.69 | -0.09 (-1.03%) | 4,111,000 |
| 19 Nov 2007 | HKD | 9.1 | 9.18 | 8.68 | 8.78 | 8.78 | -0.2 (-2.23%) | 4,949,282 |
| 16 Nov 2007 | HKD | 9.2 | 9.2 | 8.86 | 8.98 | 8.98 | -0.32 (-3.44%) | 3,563,829 |
| 15 Nov 2007 | HKD | 9.15 | 9.73 | 9.08 | 9.3 | 9.3 | +0.22 (+2.42%) | 8,425,011 |
| 14 Nov 2007 | HKD | 8.41 | 9.18 | 8.41 | 9.08 | 9.08 | +0.74 (+8.87%) | 9,447,936 |
| 13 Nov 2007 | HKD | 8.2 | 8.5 | 8.08 | 8.34 | 8.34 | +0.26 (+3.22%) | 1,966,191 |
| 12 Nov 2007 | HKD | 8.5 | 8.6 | 8.03 | 8.08 | 8.08 | -0.52 (-6.05%) | 2,476,064 |
| 9 Nov 2007 | HKD | 8.93 | 9.26 | 8.52 | 8.6 | 8.6 | -0.33 (-3.70%) | 7,085,258 |
| 8 Nov 2007 | HKD | 8.8 | 9 | 8.61 | 8.93 | 8.93 | -0.02 (-0.22%) | 1,908,355 |
| 7 Nov 2007 | HKD | 8.5 | 9.2 | 8.5 | 8.95 | 8.95 | +0.57 (+6.80%) | 13,801,490 |
| 6 Nov 2007 | HKD | 7.76 | 8.4 | 7.76 | 8.38 | 8.38 | +0.63 (+8.13%) | 4,674,000 |
| 5 Nov 2007 | HKD | 7.8 | 7.9 | 7.7 | 7.75 | 7.75 | -0.02 (-0.26%) | 4,051,000 |
| 2 Nov 2007 | HKD | 8.1 | 8.1 | 7.71 | 7.77 | 7.77 | -0.45 (-5.47%) | 3,417,597 |
| 1 Nov 2007 | HKD | 8.4 | 8.4 | 8.1 | 8.22 | 8.22 | -0.03 (-0.36%) | 2,181,184 |
| 31 Oct 2007 | HKD | 8 | 8.3 | 8 | 8.25 | 8.25 | +0.04 (+0.49%) | 2,275,038 |
| 30 Oct 2007 | HKD | 8.42 | 8.54 | 8.08 | 8.21 | 8.21 | -0.24 (-2.84%) | 4,521,821 |
| 29 Oct 2007 | HKD | 8.27 | 8.58 | 8.25 | 8.45 | 8.45 | +0.2 (+2.42%) | 3,372,209 |
| 26 Oct 2007 | HKD | 8.25 | 8.3 | 8.19 | 8.25 | 8.25 | 0.0 (0.0%) | 5,199,549 |
| 25 Oct 2007 | HKD | 8.17 | 8.39 | 8.16 | 8.25 | 8.25 | +0.12 (+1.48%) | 3,941,292 |
| 24 Oct 2007 | HKD | 7.82 | 8.19 | 7.82 | 8.13 | 8.13 | +0.33 (+4.23%) | 6,957,651 |
| 23 Oct 2007 | HKD | 7.98 | 8.05 | 7.73 | 7.8 | 7.8 | +0.09 (+1.17%) | 2,755,000 |
| 22 Oct 2007 | HKD | 7.51 | 8 | 7.51 | 7.71 | 7.71 | -0.33 (-4.10%) | 3,777,333 |
| 19 Oct 2007 | HKD | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 8.3 | 8.31 | 8 | 8.04 | 8.04 | -0.14 (-1.71%) | 6,047,611 |
| 17 Oct 2007 | HKD | 7.5 | 8.3 | 7.5 | 8.18 | 8.18 | +0.51 (+6.65%) | 16,141,000 |
