| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2007 | HKD | 15.76 | 15.8 | 14.4 | 14.7 | 3.675 | -0.66 (-4.30%) | 6,524,000 |
| 17 Aug 2007 | HKD | 15 | 15.5 | 11 | 15.36 | 3.84 | -0.14 (-0.90%) | 21,081,280 |
| 16 Aug 2007 | HKD | 17 | 17 | 14.26 | 15.5 | 3.875 | -1.5 (-8.82%) | 7,868,000 |
| 15 Aug 2007 | HKD | 16.84 | 17.2 | 16.2 | 17 | 4.25 | +0.56 (+3.41%) | 11,079,360 |
| 14 Aug 2007 | HKD | 16.02 | 16.44 | 15.94 | 16.44 | 4.11 | +0.04 (+0.24%) | 11,761,600 |
| 13 Aug 2007 | HKD | 17.7 | 17.8 | 15.6 | 16.4 | 4.1 | -1.2 (-6.82%) | 17,120,000 |
| 10 Aug 2007 | HKD | 17.9 | 18.6 | 17.6 | 17.6 | 4.4 | -0.54 (-2.98%) | 9,152,000 |
| 9 Aug 2007 | HKD | 18.2 | 18.48 | 18.1 | 18.14 | 4.535 | -0.36 (-1.95%) | 1,796,000 |
| 8 Aug 2007 | HKD | 17.3 | 18.5 | 17.3 | 18.5 | 4.625 | +1.1 (+6.32%) | 5,128,000 |
| 7 Aug 2007 | HKD | 18.1 | 18.5 | 16.86 | 17.4 | 4.35 | -0.58 (-3.23%) | 2,880,000 |
| 6 Aug 2007 | HKD | 18.4 | 18.44 | 17.62 | 17.98 | 4.495 | -0.6 (-3.23%) | 6,496,000 |
| 3 Aug 2007 | HKD | 18 | 19.3 | 18 | 18.58 | 4.645 | +0.28 (+1.53%) | 8,008,000 |
| 2 Aug 2007 | HKD | 19.1 | 19.4 | 18.04 | 18.3 | 4.575 | -0.7 (-3.68%) | 5,008,000 |
| 1 Aug 2007 | HKD | 19.58 | 19.6 | 18.9 | 19 | 4.75 | -0.56 (-2.86%) | 2,464,000 |
| 31 Jul 2007 | HKD | 19.38 | 19.6 | 18.5 | 19.56 | 4.89 | +0.12 (+0.62%) | 4,240,000 |
| 30 Jul 2007 | HKD | 19.7 | 19.7 | 18.8 | 19.44 | 4.86 | -0.02 (-0.10%) | 2,112,000 |
| 27 Jul 2007 | HKD | 19.7 | 19.9 | 19.28 | 19.46 | 4.865 | -0.52 (-2.60%) | 1,664,000 |
| 26 Jul 2007 | HKD | 20.85 | 21 | 19.84 | 19.98 | 4.995 | -0.07 (-0.35%) | 1,690,000 |
| 25 Jul 2007 | HKD | 18.86 | 20.5 | 18.72 | 20.05 | 5.0125 | +1.41 (+7.56%) | 8,864,000 |
| 24 Jul 2007 | HKD | 20.1 | 22 | 18.64 | 18.64 | 4.66 | -1.36 (-6.80%) | 4,688,000 |
| 23 Jul 2007 | HKD | 20.5 | 20.55 | 19.9 | 20 | 5 | -0.25 (-1.23%) | 2,520,000 |
| 20 Jul 2007 | HKD | 20.1 | 20.35 | 20.1 | 20.25 | 5.0625 | +0.2 (+1.00%) | 1,896,000 |
| 19 Jul 2007 | HKD | 19.82 | 20.05 | 19.78 | 20.05 | 5.0125 | +0.63 (+3.24%) | 6,496,000 |
| 18 Jul 2007 | HKD | 19.22 | 21 | 19.12 | 19.42 | 4.855 | +0.32 (+1.68%) | 2,640,000 |
| 17 Jul 2007 | HKD | 19.04 | 19.28 | 18.96 | 19.1 | 4.775 | +0.08 (+0.42%) | 11,712,000 |
| 16 Jul 2007 | HKD | 18.88 | 19.04 | 18.88 | 19.02 | 4.755 | +0.02 (+0.11%) | 420,000 |
| 13 Jul 2007 | HKD | 18.8 | 19 | 18.62 | 19 | 4.75 | +0.38 (+2.04%) | 3,472,000 |
| 12 Jul 2007 | HKD | 18.92 | 19.3 | 18.62 | 18.62 | 4.655 | -0.42 (-2.21%) | 1,072,000 |
| 11 Jul 2007 | HKD | 18.98 | 19.06 | 18.96 | 19.04 | 4.76 | +0.06 (+0.32%) | 385,120 |
| 10 Jul 2007 | HKD | 19.1 | 19.2 | 18.96 | 18.98 | 4.745 | 0.0 (0.0%) | 960,000 |
