| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2008 | HKD | 23.55 | 23.55 | 21.35 | 21.95 | 21.5564 | -1.6 (-6.79%) | 12,158,522 |
| 11 Jan 2008 | HKD | 23.9 | 24.35 | 23 | 23.55 | 23.1277 | -0.15 (-0.63%) | 23,319,058 |
| 10 Jan 2008 | HKD | 25 | 25.1 | 23.2 | 23.7 | 23.275 | -2.15 (-8.32%) | 20,995,536 |
| 9 Jan 2008 | HKD | 25 | 26 | 24.4 | 25.85 | 25.3865 | +0.55 (+2.17%) | 8,747,339 |
| 8 Jan 2008 | HKD | 24.8 | 25.6 | 24.8 | 25.3 | 24.8463 | +0.65 (+2.64%) | 2,706,016 |
| 7 Jan 2008 | HKD | 25.05 | 25.05 | 24.5 | 24.65 | 24.208 | -0.9 (-3.52%) | 5,448,144 |
| 4 Jan 2008 | HKD | 24.9 | 26.4 | 24.9 | 25.55 | 25.0919 | +0.15 (+0.59%) | 4,686,640 |
| 3 Jan 2008 | HKD | 25.4 | 25.7 | 24.6 | 25.4 | 24.9446 | -0.55 (-2.12%) | 5,674,951 |
| 2 Jan 2008 | HKD | 27.25 | 27.25 | 25.8 | 25.95 | 25.4847 | -1 (-3.71%) | 2,757,700 |
| 1 Jan 2008 | HKD | 26.95 | 26.95 | 26.95 | 26.95 | 26.4668 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | HKD | 26.6 | 27.5 | 26.2 | 26.95 | 26.4668 | +0.55 (+2.08%) | 1,257,711 |
| 28 Dec 2007 | HKD | 26.7 | 26.7 | 26 | 26.4 | 25.9266 | +0.1 (+0.38%) | 1,538,468 |
| 27 Dec 2007 | HKD | 25.95 | 26.4 | 25.5 | 26.3 | 25.8284 | +0.35 (+1.35%) | 1,581,748 |
| 26 Dec 2007 | HKD | 25.95 | 25.95 | 25.95 | 25.95 | 25.4847 | 0.0 (0.0%) | 0 |
| 25 Dec 2007 | HKD | 25.95 | 25.95 | 25.95 | 25.95 | 25.4847 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | HKD | 25.05 | 25.95 | 24.95 | 25.95 | 25.4847 | +0.9 (+3.59%) | 1,609,339 |
| 21 Dec 2007 | HKD | 24.55 | 25.55 | 24.35 | 25.05 | 24.6008 | +0.55 (+2.24%) | 3,754,739 |
| 20 Dec 2007 | HKD | 25.2 | 25.6 | 24.3 | 24.5 | 24.0607 | 0.0 (0.0%) | 2,962,060 |
| 19 Dec 2007 | HKD | 23.45 | 24.75 | 23.45 | 24.5 | 24.0607 | +1.05 (+4.48%) | 4,093,081 |
| 18 Dec 2007 | HKD | 23.4 | 23.9 | 22.4 | 23.45 | 23.0295 | -0.85 (-3.50%) | 8,410,510 |
| 17 Dec 2007 | HKD | 24.5 | 24.75 | 24.1 | 24.3 | 23.8643 | -0.95 (-3.76%) | 7,733,069 |
| 14 Dec 2007 | HKD | 25.8 | 26.4 | 24.8 | 25.25 | 24.7972 | -0.75 (-2.88%) | 5,967,506 |
| 13 Dec 2007 | HKD | 27.45 | 27.65 | 25.75 | 26 | 25.5338 | -1.5 (-5.45%) | 5,810,997 |
| 12 Dec 2007 | HKD | 27.3 | 27.75 | 25.9 | 27.5 | 27.0069 | -0.6 (-2.14%) | 6,875,868 |
| 11 Dec 2007 | HKD | 28 | 28.45 | 27.8 | 28.1 | 27.5961 | +0.35 (+1.26%) | 5,457,182 |
| 10 Dec 2007 | HKD | 27.6 | 28.3 | 27.6 | 27.75 | 27.2524 | -0.05 (-0.18%) | 4,460,884 |
| 7 Dec 2007 | HKD | 28.65 | 28.7 | 27.3 | 27.8 | 27.3015 | -0.2 (-0.71%) | 3,502,817 |
| 6 Dec 2007 | HKD | 28.35 | 28.75 | 27.5 | 28 | 27.4979 | -0.2 (-0.71%) | 7,267,700 |
| 5 Dec 2007 | HKD | 27.2 | 28.5 | 27 | 28.2 | 27.6943 | +0.8 (+2.92%) | 7,293,924 |
| 4 Dec 2007 | HKD | 27.1 | 27.5 | 26.5 | 27.4 | 26.9087 | -0.1 (-0.36%) | 3,443,917 |
