| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2007 | HKD | 20 | 20 | 18.72 | 19.34 | 4.835 | -0.62 (-3.11%) | 5,032,800 |
| 1 Oct 2007 | HKD | 19.96 | 19.96 | 19.96 | 19.96 | 4.99 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 19.8 | 19.98 | 19.46 | 19.96 | 4.99 | -0.02 (-0.10%) | 8,932,000 |
| 27 Sep 2007 | HKD | 18.74 | 21.3 | 18 | 19.98 | 4.995 | +1.28 (+6.84%) | 16,800,000 |
| 26 Sep 2007 | HKD | 18.7 | 18.7 | 18.7 | 18.7 | 4.675 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 19.2 | 19.2 | 18.1 | 18.7 | 4.675 | -0.12 (-0.64%) | 2,192,000 |
| 24 Sep 2007 | HKD | 18.9 | 18.9 | 18.74 | 18.82 | 4.705 | +0.12 (+0.64%) | 6,064,720 |
| 21 Sep 2007 | HKD | 18.3 | 19 | 18.26 | 18.7 | 4.675 | +0.5 (+2.75%) | 7,552,000 |
| 20 Sep 2007 | HKD | 18.2 | 18.3 | 18 | 18.2 | 4.55 | +0.06 (+0.33%) | 1,152,000 |
| 19 Sep 2007 | HKD | 18 | 18.24 | 18 | 18.14 | 4.535 | +0.16 (+0.89%) | 2,974,060 |
| 18 Sep 2007 | HKD | 18 | 18.2 | 17.78 | 17.98 | 4.495 | -0.12 (-0.66%) | 7,096,000 |
| 17 Sep 2007 | HKD | 18.2 | 18.2 | 18 | 18.1 | 4.525 | -0.14 (-0.77%) | 716,000 |
| 14 Sep 2007 | HKD | 17.9 | 18.42 | 17.8 | 18.24 | 4.56 | +0.26 (+1.45%) | 3,822,000 |
| 13 Sep 2007 | HKD | 17.42 | 17.98 | 16.7 | 17.98 | 4.495 | +0.58 (+3.33%) | 2,480,000 |
| 12 Sep 2007 | HKD | 18.5 | 18.5 | 17.02 | 17.4 | 4.35 | -1.14 (-6.15%) | 1,176,000 |
| 11 Sep 2007 | HKD | 18.5 | 18.6 | 18.48 | 18.54 | 4.635 | +0.04 (+0.22%) | 816,000 |
| 10 Sep 2007 | HKD | 18.4 | 18.9 | 18.4 | 18.5 | 4.625 | -0.4 (-2.12%) | 6,288,000 |
| 7 Sep 2007 | HKD | 18 | 19.18 | 17.68 | 18.9 | 4.725 | +0.72 (+3.96%) | 5,120,000 |
| 6 Sep 2007 | HKD | 16.7 | 18.4 | 16.7 | 18.18 | 4.545 | +1.48 (+8.86%) | 3,096,000 |
| 5 Sep 2007 | HKD | 16.7 | 16.8 | 16.56 | 16.7 | 4.175 | 0.0 (0.0%) | 2,208,400 |
| 4 Sep 2007 | HKD | 16.8 | 16.8 | 16.54 | 16.7 | 4.175 | -0.02 (-0.12%) | 376,400 |
| 3 Sep 2007 | HKD | 16.7 | 16.98 | 16.4 | 16.72 | 4.18 | -0.08 (-0.48%) | 3,904,000 |
| 31 Aug 2007 | HKD | 16 | 16.8 | 15.8 | 16.8 | 4.2 | +0.8 (+5%) | 4,800,000 |
| 30 Aug 2007 | HKD | 15.7 | 16.1 | 15.7 | 16 | 4 | +0.5 (+3.23%) | 2,080,000 |
| 29 Aug 2007 | HKD | 15.6 | 15.62 | 15.4 | 15.5 | 3.875 | -0.5 (-3.13%) | 4,580,000 |
| 28 Aug 2007 | HKD | 16.5 | 16.5 | 16 | 16 | 4 | -0.48 (-2.91%) | 2,544,000 |
| 27 Aug 2007 | HKD | 16 | 16.7 | 16 | 16.48 | 4.12 | +0.46 (+2.87%) | 2,176,000 |
| 24 Aug 2007 | HKD | 16.6 | 16.6 | 15.88 | 16.02 | 4.005 | -0.58 (-3.49%) | 10,480,000 |
| 23 Aug 2007 | HKD | 15.7 | 17 | 15.7 | 16.6 | 4.15 | +1.3 (+8.50%) | 6,120,000 |
| 22 Aug 2007 | HKD | 14.76 | 15.32 | 14.76 | 15.3 | 3.825 | +0.44 (+2.96%) | 10,810,000 |
