| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | HKD | 1.65 | 1.68 | 1.65 | 1.66 | 1.0046 | 0.0 (0.0%) | 2,934,989 |
| 18 Jul 2007 | HKD | 1.66 | 1.67 | 1.66 | 1.66 | 1.0046 | 0.0 (0.0%) | 147,063 |
| 17 Jul 2007 | HKD | 1.66 | 1.69 | 1.65 | 1.66 | 1.0046 | -0.01 (-0.60%) | 404,034 |
| 16 Jul 2007 | HKD | 1.69 | 1.69 | 1.67 | 1.67 | 1.0107 | -0.03 (-1.76%) | 447,583 |
| 13 Jul 2007 | HKD | 1.67 | 1.7 | 1.66 | 1.7 | 1.0288 | +0.03 (+1.80%) | 438,235 |
| 12 Jul 2007 | HKD | 1.7 | 1.7 | 1.67 | 1.67 | 1.0107 | -0.04 (-2.34%) | 301,778 |
| 11 Jul 2007 | HKD | 1.68 | 1.71 | 1.66 | 1.71 | 1.0349 | +0.01 (+0.59%) | 307,077 |
| 10 Jul 2007 | HKD | 1.67 | 1.7 | 1.67 | 1.7 | 1.0288 | 0.0 (0.0%) | 703,022 |
| 9 Jul 2007 | HKD | 1.71 | 1.73 | 1.67 | 1.7 | 1.0288 | -0.01 (-0.58%) | 850,650 |
| 6 Jul 2007 | HKD | 1.74 | 1.74 | 1.7 | 1.71 | 1.0349 | -0.02 (-1.16%) | 132,852 |
| 5 Jul 2007 | HKD | 1.7 | 1.74 | 1.68 | 1.73 | 1.047 | +0.04 (+2.37%) | 1,200,529 |
| 4 Jul 2007 | HKD | 1.68 | 1.7 | 1.68 | 1.69 | 1.0228 | +0.01 (+0.60%) | 429,952 |
| 3 Jul 2007 | HKD | 1.66 | 1.7 | 1.66 | 1.68 | 1.0167 | +0.02 (+1.20%) | 473,079 |
| 2 Jul 2007 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.0046 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 1.66 | 1.67 | 1.66 | 1.66 | 1.0046 | -0.01 (-0.60%) | 151,779 |
| 28 Jun 2007 | HKD | 1.67 | 1.68 | 1.67 | 1.67 | 1.0107 | +0.02 (+1.21%) | 56,842 |
| 27 Jun 2007 | HKD | 1.7 | 1.7 | 1.64 | 1.65 | 0.9986 | -0.05 (-2.94%) | 2,148,271 |
| 26 Jun 2007 | HKD | 1.71 | 1.71 | 1.68 | 1.7 | 1.0288 | -0.02 (-1.16%) | 547,995 |
| 25 Jun 2007 | HKD | 1.7 | 1.74 | 1.67 | 1.72 | 1.0409 | +0.03 (+1.78%) | 386,540 |
| 22 Jun 2007 | HKD | 1.68 | 1.72 | 1.6 | 1.69 | 1.0228 | -0.03 (-1.74%) | 1,113,264 |
| 21 Jun 2007 | HKD | 1.68 | 1.72 | 1.68 | 1.72 | 1.0409 | -0.01 (-0.58%) | 526,517 |
| 20 Jun 2007 | HKD | 1.75 | 1.75 | 1.68 | 1.73 | 1.047 | +0.02 (+1.17%) | 1,331,639 |
| 19 Jun 2007 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.0349 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 1.76 | 1.76 | 1.7 | 1.71 | 1.0349 | -0.05 (-2.84%) | 871,303 |
| 15 Jun 2007 | HKD | 1.8601 | 1.8601 | 1.69 | 1.76 | 1.0651 | -0.09 (-4.86%) | 2,017,048 |
| 14 Jun 2007 | HKD | 1.8601 | 1.8601 | 1.83 | 1.85 | 1.1196 | +0.02 (+1.09%) | 419,471 |
| 13 Jun 2007 | HKD | 1.84 | 1.85 | 1.81 | 1.83 | 1.1075 | -0.01 (-0.54%) | 625,472 |
| 12 Jun 2007 | HKD | 1.8 | 1.84 | 1.79 | 1.84 | 1.1135 | +0.04 (+2.22%) | 704,579 |
| 11 Jun 2007 | HKD | 1.83 | 1.85 | 1.79 | 1.8 | 1.0893 | +0.02 (+1.12%) | 1,342,566 |
| 8 Jun 2007 | HKD | 1.81 | 1.81 | 1.77 | 1.78 | 1.0772 | -0.03 (-1.66%) | 683,428 |
