| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2007 | HKD | 27 | 27.95 | 26.3 | 27.45 | 26.9578 | -1.5 (-5.18%) | 7,190,884 |
| 19 Oct 2007 | HKD | 28.95 | 28.95 | 28.95 | 28.95 | 28.4309 | 0.0 (0.0%) | 0 |
| 18 Oct 2007 | HKD | 29.3 | 29.3 | 28.75 | 28.95 | 28.4309 | +0.15 (+0.52%) | 6,835,573 |
| 17 Oct 2007 | HKD | 28.3 | 29.3 | 27.9 | 28.8 | 28.2836 | -0.1 (-0.35%) | 6,120,027 |
| 16 Oct 2007 | HKD | 28.5 | 29.85 | 28 | 28.9 | 28.3818 | -0.2 (-0.69%) | 11,897,338 |
| 15 Oct 2007 | HKD | 28.8 | 29.6 | 28.4 | 29.1 | 28.5782 | +0.7 (+2.46%) | 8,205,407 |
| 12 Oct 2007 | HKD | 29.7 | 29.7 | 26.5 | 28.4 | 27.8908 | -1.3 (-4.38%) | 13,766,862 |
| 11 Oct 2007 | HKD | 30 | 30.45 | 29.5 | 29.7 | 29.1674 | -0.2 (-0.67%) | 6,894,922 |
| 10 Oct 2007 | HKD | 30.9 | 32 | 29.7 | 29.9 | 29.3639 | -0.1 (-0.33%) | 17,110,518 |
| 9 Oct 2007 | HKD | 29.95 | 30.3 | 27.8 | 30 | 29.4621 | +0.2 (+0.67%) | 18,859,481 |
| 8 Oct 2007 | HKD | 29.65 | 33 | 28.85 | 29.8 | 29.2657 | +1.7 (+6.05%) | 19,967,997 |
| 5 Oct 2007 | HKD | 26 | 28.85 | 25 | 28.1 | 27.5961 | +1.7 (+6.44%) | 257,612,509 |
| 4 Oct 2007 | HKD | 26.4 | 26.4 | 26.4 | 26.4 | 25.9266 | 0.0 (0.0%) | 0 |
| 3 Oct 2007 | HKD | 25.35 | 27.15 | 25.3 | 26.4 | 25.9266 | +0.95 (+3.73%) | 10,858,021 |
| 2 Oct 2007 | HKD | 25.1 | 25.95 | 24.65 | 25.45 | 24.9937 | +1.3 (+5.38%) | 17,109,522 |
| 1 Oct 2007 | HKD | 24.15 | 24.15 | 24.15 | 24.15 | 23.717 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 22.1 | 26.4 | 21.95 | 24.15 | 23.717 | +2.4 (+11.03%) | 22,715,322 |
| 27 Sep 2007 | HKD | 22 | 22.4 | 21 | 21.75 | 21.36 | +1.7 (+8.48%) | 21,975,517 |
| 26 Sep 2007 | HKD | 20.05 | 20.05 | 20.05 | 20.05 | 19.6905 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 20.6 | 20.6 | 19.72 | 20.05 | 19.6905 | -0.55 (-2.67%) | 6,519,997 |
| 24 Sep 2007 | HKD | 20.9 | 21.45 | 20 | 20.6 | 20.2306 | -0.4 (-1.90%) | 11,623,426 |
| 21 Sep 2007 | HKD | 21.5 | 21.5 | 20.9 | 21 | 20.6234 | +0.35 (+1.69%) | 2,810,111 |
| 20 Sep 2007 | HKD | 20.3 | 21.4 | 20 | 20.65 | 20.2797 | 0.0 (0.0%) | 10,051,764 |
| 19 Sep 2007 | HKD | 21.05 | 21.5 | 20 | 20.65 | 20.2797 | -0.2 (-0.96%) | 10,777,212 |
| 18 Sep 2007 | HKD | 21.5 | 21.5 | 20.5 | 20.85 | 20.4761 | -0.75 (-3.47%) | 5,321,422 |
| 17 Sep 2007 | HKD | 22.45 | 22.45 | 21.6 | 21.6 | 21.2127 | +0.05 (+0.23%) | 637,430 |
| 14 Sep 2007 | HKD | 22.5 | 22.5 | 21.45 | 21.55 | 21.1636 | -0.3 (-1.37%) | 3,708,459 |
| 13 Sep 2007 | HKD | 22.05 | 22.05 | 21.4 | 21.85 | 21.4582 | +0.15 (+0.69%) | 1,595,978 |
| 12 Sep 2007 | HKD | 22 | 22.2 | 21.15 | 21.7 | 21.3109 | -0.3 (-1.36%) | 3,282,052 |
| 11 Sep 2007 | HKD | 21.3 | 22.5 | 21.3 | 22 | 21.6055 | +0.4 (+1.85%) | 1,564,046 |
