| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2007 | HKD | 66.7025 | 69.1217 | 66.2993 | 68.5457 | 68.5457 | +2.592 (+3.93%) | 16,733,061 |
| 11 Sep 2007 | HKD | 65.7233 | 66.7025 | 65.32 | 65.9537 | 65.9537 | -0.346 (-0.52%) | 5,576,483 |
| 10 Sep 2007 | HKD | 65.5505 | 66.7601 | 65.32 | 66.2993 | 66.2993 | -0.864 (-1.29%) | 5,304,524 |
| 7 Sep 2007 | HKD | 66.7025 | 67.2785 | 66.4145 | 67.1633 | 67.1633 | +0.346 (+0.52%) | 4,995,684 |
| 6 Sep 2007 | HKD | 65.9537 | 67.2785 | 64.9168 | 66.8177 | 66.8177 | +0.749 (+1.13%) | 6,493,073 |
| 5 Sep 2007 | HKD | 66.2417 | 66.4721 | 64.2256 | 66.0689 | 66.0689 | +0.518 (+0.79%) | 6,096,132 |
| 4 Sep 2007 | HKD | 65.8385 | 66.2417 | 65.4353 | 65.5505 | 65.5505 | -0.403 (-0.61%) | 3,047,602 |
| 3 Sep 2007 | HKD | 66.0689 | 66.3569 | 65.032 | 65.9537 | 65.9537 | -0.115 (-0.17%) | 4,004,870 |
| 31 Aug 2007 | HKD | 64.5136 | 66.5297 | 63.8224 | 66.0689 | 66.0689 | +1.555 (+2.41%) | 9,151,319 |
| 30 Aug 2007 | HKD | 64.5136 | 64.6864 | 63.5344 | 64.5136 | 64.5136 | +1.67 (+2.66%) | 9,466,864 |
| 29 Aug 2007 | HKD | 62.7856 | 63.88 | 62.2672 | 62.8432 | 62.8432 | -0.979 (-1.53%) | 7,761,950 |
| 28 Aug 2007 | HKD | 64.8592 | 64.8592 | 63.7072 | 63.8224 | 63.8224 | -0.634 (-0.98%) | 6,056,374 |
| 27 Aug 2007 | HKD | 63.9376 | 64.5136 | 63.592 | 64.456 | 64.456 | +1.843 (+2.94%) | 10,751,660 |
| 24 Aug 2007 | HKD | 63.4768 | 63.4768 | 62.152 | 62.6128 | 62.6128 | -0.461 (-0.73%) | 6,090,509 |
| 23 Aug 2007 | HKD | 64.1104 | 64.1104 | 61.6336 | 63.0736 | 63.0736 | +1.613 (+2.62%) | 11,276,180 |
| 22 Aug 2007 | HKD | 59.2143 | 61.9792 | 59.0991 | 61.4608 | 61.4608 | +2.131 (+3.59%) | 10,591,880 |
| 21 Aug 2007 | HKD | 59.3295 | 62.3248 | 58.5231 | 59.3295 | 59.3295 | +0.23 (+0.39%) | 9,087,288 |
| 20 Aug 2007 | HKD | 59.7327 | 59.7327 | 57.6015 | 59.0991 | 59.0991 | +2.131 (+3.74%) | 8,982,782 |
| 17 Aug 2007 | HKD | 57.1406 | 57.1406 | 54.347 | 56.9678 | 56.9678 | -0.173 (-0.30%) | 13,157,320 |
| 16 Aug 2007 | HKD | 57.2558 | 57.2558 | 56.1614 | 57.1406 | 57.1406 | -1.786 (-3.03%) | 11,667,380 |
| 15 Aug 2007 | HKD | 59.6175 | 60.3663 | 58.4655 | 58.9263 | 58.9263 | -1.67 (-2.76%) | 6,275,467 |
| 14 Aug 2007 | HKD | 60.5967 | 60.9423 | 59.9631 | 60.5967 | 60.5967 | 0.0 (0.0%) | 3,515,988 |
| 13 Aug 2007 | HKD | 60.0783 | 60.9999 | 59.2719 | 60.5967 | 60.5967 | +1.152 (+1.94%) | 6,097,854 |
| 10 Aug 2007 | HKD | 60.1935 | 60.1935 | 59.2719 | 59.4447 | 59.4447 | -1.843 (-3.01%) | 7,152,217 |
| 9 Aug 2007 | HKD | 62.2096 | 62.2096 | 60.9999 | 61.2879 | 61.2879 | -0.691 (-1.12%) | 5,448,198 |
| 8 Aug 2007 | HKD | 61.0575 | 62.2096 | 60.8847 | 61.9792 | 61.9792 | +1.786 (+2.97%) | 5,334,526 |
| 7 Aug 2007 | HKD | 61.0575 | 61.1727 | 59.9631 | 60.1935 | 60.1935 | -0.288 (-0.48%) | 5,095,539 |
| 6 Aug 2007 | HKD | 60.0207 | 60.9999 | 60.0207 | 60.4815 | 60.4815 | -0.806 (-1.32%) | 7,876,212 |
| 3 Aug 2007 | HKD | 61.9792 | 62.0368 | 60.9999 | 61.2879 | 61.2879 | -0.173 (-0.28%) | 5,886,168 |
| 2 Aug 2007 | HKD | 61.3455 | 61.9792 | 59.8479 | 61.4608 | 61.4608 | +0.749 (+1.23%) | 8,552,867 |
