| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2007 | HKD | 7 | 7 | 6.6 | 6.8 | 6.8 | -0.35 (-4.90%) | 103,000 |
| 16 Aug 2007 | HKD | 7.21 | 7.38 | 6.95 | 7.15 | 7.15 | -0.06 (-0.83%) | 243,500 |
| 15 Aug 2007 | HKD | 7.2 | 7.4 | 7.17 | 7.21 | 7.21 | -0.09 (-1.23%) | 93,000 |
| 14 Aug 2007 | HKD | 7.3 | 7.3 | 7.25 | 7.3 | 7.3 | -0.11 (-1.48%) | 179,500 |
| 13 Aug 2007 | HKD | 7.5 | 7.51 | 7.41 | 7.41 | 7.41 | -0.09 (-1.20%) | 37,000 |
| 10 Aug 2007 | HKD | 7.65 | 7.65 | 7.5 | 7.5 | 7.5 | -0.27 (-3.47%) | 42,000 |
| 9 Aug 2007 | HKD | 7.75 | 7.81 | 7.72 | 7.77 | 7.77 | +0.02 (+0.26%) | 254,500 |
| 8 Aug 2007 | HKD | 7.77 | 7.8 | 7.69 | 7.75 | 7.75 | -0.05 (-0.64%) | 70,500 |
| 7 Aug 2007 | HKD | 7.8 | 7.81 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 15,000 |
| 6 Aug 2007 | HKD | 8 | 8 | 7.8 | 7.8 | 7.8 | -0.21 (-2.62%) | 64,000 |
| 3 Aug 2007 | HKD | 8.06 | 8.06 | 8 | 8.01 | 8.01 | -0.04 (-0.50%) | 42,000 |
| 2 Aug 2007 | HKD | 8.25 | 8.25 | 8 | 8.05 | 8.05 | -0.09 (-1.11%) | 84,500 |
| 1 Aug 2007 | HKD | 8.18 | 8.18 | 8.09 | 8.14 | 8.14 | -0.24 (-2.86%) | 26,500 |
| 31 Jul 2007 | HKD | 8.15 | 8.38 | 8.05 | 8.38 | 8.38 | +0.1 (+1.21%) | 89,500 |
| 30 Jul 2007 | HKD | 8.25 | 8.28 | 8.14 | 8.28 | 8.28 | +0.11 (+1.35%) | 43,000 |
| 27 Jul 2007 | HKD | 8.28 | 8.28 | 8.13 | 8.17 | 8.17 | -0.11 (-1.33%) | 30,000 |
| 26 Jul 2007 | HKD | 8.3 | 8.3 | 8.2 | 8.28 | 8.28 | +0.04 (+0.49%) | 6,000 |
| 25 Jul 2007 | HKD | 8.25 | 8.25 | 8.22 | 8.24 | 8.24 | +0.03 (+0.37%) | 38,000 |
| 24 Jul 2007 | HKD | 8.35 | 8.35 | 8.2 | 8.21 | 8.21 | -0.09 (-1.08%) | 26,000 |
| 23 Jul 2007 | HKD | 8.25 | 8.3 | 8.25 | 8.3 | 8.3 | 0.0 (0.0%) | 44,500 |
| 20 Jul 2007 | HKD | 8.2 | 8.35 | 8.2 | 8.3 | 8.3 | 0.0 (0.0%) | 69,000 |
| 19 Jul 2007 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | -0.03 (-0.36%) | 43,500 |
| 18 Jul 2007 | HKD | 8.36 | 8.36 | 8.3 | 8.33 | 8.33 | +0.03 (+0.36%) | 50,000 |
| 17 Jul 2007 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 7,500 |
| 16 Jul 2007 | HKD | 8.36 | 8.36 | 8.3 | 8.3 | 8.3 | -0.02 (-0.24%) | 42,000 |
| 13 Jul 2007 | HKD | 8.38 | 8.38 | 8.31 | 8.32 | 8.32 | -0.06 (-0.72%) | 49,000 |
| 12 Jul 2007 | HKD | 8.45 | 8.48 | 8.35 | 8.38 | 8.38 | -0.07 (-0.83%) | 79,000 |
| 11 Jul 2007 | HKD | 8.41 | 8.47 | 8.41 | 8.45 | 8.45 | +0.05 (+0.60%) | 95,000 |
| 10 Jul 2007 | HKD | 8.45 | 8.46 | 8.4 | 8.4 | 8.4 | -0.05 (-0.59%) | 45,000 |
| 9 Jul 2007 | HKD | 8.4 | 8.45 | 8.35 | 8.45 | 8.45 | +0.05 (+0.60%) | 37,000 |
