| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | HKD | 1.62 | 1.64 | 1.6 | 1.64 | 0.9925 | -0.01 (-0.61%) | 459,103 |
| 10 Oct 2007 | HKD | 1.63 | 1.65 | 1.6 | 1.65 | 0.9986 | +0.04 (+2.48%) | 808,360 |
| 9 Oct 2007 | HKD | 1.63 | 1.63 | 1.6 | 1.61 | 0.9743 | -0.01 (-0.62%) | 551,411 |
| 8 Oct 2007 | HKD | 1.78 | 1.78 | 1.59 | 1.62 | 0.9804 | -0.16 (-8.99%) | 4,182,136 |
| 5 Oct 2007 | HKD | 1.6 | 2 | 1.59 | 1.78 | 1.0772 | +0.18 (+11.25%) | 920,209 |
| 4 Oct 2007 | HKD | 1.59 | 1.62 | 1.57 | 1.6 | 0.9683 | -0.02 (-1.23%) | 1,770,985 |
| 3 Oct 2007 | HKD | 1.62 | 1.65 | 1.6 | 1.62 | 0.9804 | -0.01 (-0.61%) | 2,007,283 |
| 2 Oct 2007 | HKD | 1.63 | 1.65 | 1.6 | 1.63 | 0.9865 | +0.01 (+0.62%) | 1,014,584 |
| 1 Oct 2007 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 0.9804 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 1.65 | 1.65 | 1.61 | 1.62 | 0.9804 | -0.03 (-1.82%) | 655,696 |
| 27 Sep 2007 | HKD | 1.65 | 1.66 | 1.63 | 1.65 | 0.9986 | +0.03 (+1.85%) | 661,992 |
| 26 Sep 2007 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 0.9804 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 1.6 | 1.66 | 1.6 | 1.62 | 0.9804 | +0.02 (+1.25%) | 569,656 |
| 24 Sep 2007 | HKD | 1.6 | 1.67 | 1.59 | 1.6 | 0.9683 | 0.0 (0.0%) | 881,550 |
| 21 Sep 2007 | HKD | 1.63 | 1.65 | 1.56 | 1.6 | 0.9683 | -0.03 (-1.84%) | 1,343,673 |
| 20 Sep 2007 | HKD | 1.63 | 1.65 | 1.63 | 1.63 | 0.9865 | -0.01 (-0.61%) | 491,586 |
| 19 Sep 2007 | HKD | 1.64 | 1.67 | 1.62 | 1.64 | 0.9925 | -0.01 (-0.61%) | 743,716 |
| 18 Sep 2007 | HKD | 1.6 | 1.68 | 1.6 | 1.65 | 0.9986 | +0.03 (+1.85%) | 506,357 |
| 17 Sep 2007 | HKD | 1.62 | 1.65 | 1.62 | 1.62 | 0.9804 | -0.02 (-1.22%) | 19,758 |
| 14 Sep 2007 | HKD | 1.7 | 1.7 | 1.61 | 1.64 | 0.9925 | +0.02 (+1.23%) | 377,837 |
| 13 Sep 2007 | HKD | 1.64 | 1.69 | 1.62 | 1.62 | 0.9804 | -0.05 (-2.99%) | 159,287 |
| 12 Sep 2007 | HKD | 1.61 | 1.67 | 1.61 | 1.67 | 1.0107 | +0.06 (+3.73%) | 659,885 |
| 11 Sep 2007 | HKD | 1.64 | 1.64 | 1.61 | 1.61 | 0.9743 | -0.03 (-1.83%) | 167,303 |
| 10 Sep 2007 | HKD | 1.66 | 1.66 | 1.6 | 1.64 | 0.9925 | -0.01 (-0.61%) | 630,948 |
| 7 Sep 2007 | HKD | 1.6 | 1.65 | 1.6 | 1.65 | 0.9986 | 0.0 (0.0%) | 785,640 |
| 6 Sep 2007 | HKD | 1.57 | 1.65 | 1.55 | 1.65 | 0.9986 | +0.06 (+3.77%) | 1,345,137 |
| 5 Sep 2007 | HKD | 1.6 | 1.6 | 1.55 | 1.59 | 0.9622 | +0.01 (+0.63%) | 206,383 |
| 4 Sep 2007 | HKD | 1.55 | 1.58 | 1.55 | 1.58 | 0.9562 | +0.03 (+1.94%) | 73,531 |
| 3 Sep 2007 | HKD | 1.55 | 1.58 | 1.55 | 1.55 | 0.938 | -0.02 (-1.27%) | 102,779 |
| 31 Aug 2007 | HKD | 1.52 | 1.58 | 1.52 | 1.57 | 0.9501 | -0.01 (-0.63%) | 194,245 |
