| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2007 | HKD | 63.6496 | 63.6496 | 60.4815 | 60.7119 | 60.7119 | -3.226 (-5.05%) | 12,339,850 |
| 31 Jul 2007 | HKD | 63.0736 | 64.0528 | 63.0736 | 63.9376 | 63.9376 | +1.152 (+1.83%) | 4,616,042 |
| 30 Jul 2007 | HKD | 61.2879 | 63.1312 | 61.2879 | 62.7856 | 62.7856 | +0.806 (+1.30%) | 6,796,812 |
| 27 Jul 2007 | HKD | 62.6128 | 63.7648 | 61.7488 | 61.9792 | 61.9792 | -2.246 (-3.50%) | 11,921,370 |
| 26 Jul 2007 | HKD | 66.0689 | 66.0689 | 64.0528 | 64.2256 | 64.2256 | -1.843 (-2.79%) | 6,991,565 |
| 25 Jul 2007 | HKD | 65.6657 | 67.0481 | 65.0896 | 66.0689 | 66.0689 | -0.173 (-0.26%) | 8,266,681 |
| 24 Jul 2007 | HKD | 66.6449 | 67.0481 | 65.9537 | 66.2417 | 66.2417 | +0.173 (+0.26%) | 14,024,510 |
| 23 Jul 2007 | HKD | 65.6657 | 66.7025 | 65.5505 | 66.0689 | 66.0689 | +0.403 (+0.61%) | 6,571,262 |
| 20 Jul 2007 | HKD | 65.8385 | 66.2417 | 64.9168 | 65.6657 | 65.6657 | 0.0 (0.0%) | 7,003,223 |
| 19 Jul 2007 | HKD | 63.0736 | 65.9537 | 62.8432 | 65.6657 | 65.6657 | +2.65 (+4.20%) | 8,787,189 |
| 18 Jul 2007 | HKD | 63.0736 | 63.3616 | 62.2672 | 63.016 | 63.016 | -0.115 (-0.18%) | 4,798,459 |
| 17 Jul 2007 | HKD | 61.8064 | 63.3616 | 61.6912 | 63.1312 | 63.1312 | +1.325 (+2.14%) | 5,111,430 |
| 16 Jul 2007 | HKD | 63.4768 | 63.4768 | 61.576 | 61.8064 | 61.8064 | -1.094 (-1.74%) | 5,107,295 |
| 13 Jul 2007 | HKD | 63.9376 | 63.9376 | 62.7856 | 62.9008 | 62.9008 | +0.115 (+0.18%) | 6,025,356 |
| 12 Jul 2007 | HKD | 62.2096 | 63.7072 | 62.2096 | 62.7856 | 62.7856 | +0.461 (+0.74%) | 6,613,246 |
| 11 Jul 2007 | HKD | 62.2096 | 63.7072 | 61.6336 | 62.3248 | 62.3248 | -0.634 (-1.01%) | 7,155,152 |
| 10 Jul 2007 | HKD | 63.3616 | 63.6496 | 62.4976 | 62.9584 | 62.9584 | -1.094 (-1.71%) | 14,771,750 |
| 9 Jul 2007 | HKD | 63.9376 | 65.032 | 63.9376 | 64.0528 | 64.0528 | +0.576 (+0.91%) | 15,107,880 |
| 6 Jul 2007 | HKD | 58.7535 | 63.592 | 58.7535 | 63.4768 | 63.4768 | +4.205 (+7.09%) | 16,957,859 |
| 5 Jul 2007 | HKD | 59.2143 | 59.5599 | 58.8687 | 59.2719 | 59.2719 | +0.23 (+0.39%) | 6,043,390 |
| 4 Jul 2007 | HKD | 59.0415 | 59.2143 | 58.7535 | 59.0415 | 59.0415 | +0.058 (+0.10%) | 9,746,936 |
| 3 Jul 2007 | HKD | 58.9839 | 59.5599 | 58.8111 | 58.9839 | 58.9839 | +0.004 (+0.01%) | 6,795,948 |
| 2 Jul 2007 | HKD | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | -0.004 (-0.01%) | 0 |
| 29 Jun 2007 | HKD | 59.0991 | 59.3871 | 58.7535 | 58.9839 | 58.9839 | -0.115 (-0.19%) | 5,078,607 |
| 28 Jun 2007 | HKD | 59.3295 | 59.5599 | 58.9839 | 59.0991 | 59.0991 | +0.058 (+0.10%) | 6,533,849 |
| 27 Jun 2007 | HKD | 59.1567 | 59.7903 | 58.8687 | 59.0415 | 59.0415 | -0.115 (-0.19%) | 4,825,485 |
| 26 Jun 2007 | HKD | 58.4655 | 59.7903 | 58.4655 | 59.1567 | 59.1567 | +0.403 (+0.69%) | 8,618,182 |
| 25 Jun 2007 | HKD | 58.6959 | 59.2143 | 58.4079 | 58.7535 | 58.7535 | -0.403 (-0.68%) | 4,908,347 |
| 22 Jun 2007 | HKD | 59.0415 | 59.5599 | 58.8687 | 59.1567 | 59.1567 | -0.749 (-1.25%) | 6,601,912 |
| 21 Jun 2007 | HKD | 60.4815 | 60.4815 | 59.3295 | 59.9055 | 59.9055 | +0.691 (+1.17%) | 5,496,222 |
