| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | HKD | 1.53 | 1.55 | 1.5 | 1.55 | 1.1426 | +0.01 (+0.65%) | 1,600,696 |
| 18 Jul 2007 | HKD | 1.57 | 1.57 | 1.54 | 1.54 | 1.1353 | 0.0 (0.0%) | 1,147,617 |
| 17 Jul 2007 | HKD | 1.65 | 1.65 | 1.52 | 1.54 | 1.1353 | -0.01 (-0.65%) | 2,159,583 |
| 16 Jul 2007 | HKD | 1.58 | 1.58 | 1.52 | 1.55 | 1.1426 | -0.03 (-1.90%) | 1,513,878 |
| 13 Jul 2007 | HKD | 1.6 | 1.6 | 1.58 | 1.58 | 1.1647 | -0.01 (-0.63%) | 1,351,096 |
| 12 Jul 2007 | HKD | 1.62 | 1.63 | 1.59 | 1.59 | 1.1721 | -0.03 (-1.85%) | 1,622,400 |
| 11 Jul 2007 | HKD | 1.62 | 1.62 | 1.56 | 1.62 | 1.1942 | -0.01 (-0.61%) | 1,535,583 |
| 10 Jul 2007 | HKD | 1.68 | 1.68 | 1.6 | 1.63 | 1.2016 | -0.05 (-2.98%) | 2,875,826 |
| 9 Jul 2007 | HKD | 1.6 | 1.68 | 1.58 | 1.68 | 1.2385 | +0.09 (+5.66%) | 4,091,270 |
| 6 Jul 2007 | HKD | 1.6 | 1.61 | 1.57 | 1.59 | 1.1721 | -0.01 (-0.63%) | 1,394,504 |
| 5 Jul 2007 | HKD | 1.64 | 1.64 | 1.59 | 1.6 | 1.1795 | -0.04 (-2.44%) | 3,364,174 |
| 4 Jul 2007 | HKD | 1.71 | 1.71 | 1.56 | 1.64 | 1.209 | -0.04 (-2.38%) | 6,853,148 |
| 3 Jul 2007 | HKD | 1.5 | 1.69 | 1.5 | 1.68 | 1.2385 | +0.27 (+19.15%) | 12,051,339 |
| 2 Jul 2007 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.0394 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 1.43 | 1.47 | 1.4 | 1.41 | 1.0394 | 0.0 (0.0%) | 2,761,878 |
| 28 Jun 2007 | HKD | 1.42 | 1.42 | 1.38 | 1.41 | 1.0394 | -0.01 (-0.70%) | 3,480,835 |
| 27 Jun 2007 | HKD | 1.45 | 1.45 | 1.42 | 1.42 | 1.0468 | -0.04 (-2.74%) | 3,239,374 |
| 26 Jun 2007 | HKD | 1.5 | 1.5 | 1.42 | 1.46 | 1.0763 | -0.04 (-2.67%) | 3,399,443 |
| 25 Jun 2007 | HKD | 1.54 | 1.54 | 1.49 | 1.5 | 1.1058 | -0.04 (-2.60%) | 1,882,852 |
| 22 Jun 2007 | HKD | 1.57 | 1.58 | 1.48 | 1.54 | 1.1353 | -0.04 (-2.53%) | 5,928,000 |
| 21 Jun 2007 | HKD | 1.6 | 1.61 | 1.58 | 1.58 | 1.1647 | -0.04 (-2.47%) | 3,440,139 |
| 20 Jun 2007 | HKD | 1.67 | 1.7 | 1.58 | 1.62 | 1.1942 | -0.06 (-3.57%) | 4,058,713 |
| 19 Jun 2007 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.2385 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 1.8 | 1.8 | 1.63 | 1.68 | 1.2385 | -0.08 (-4.55%) | 6,014,817 |
| 15 Jun 2007 | HKD | 1.8 | 1.87 | 1.72 | 1.76 | 1.2974 | -0.02 (-1.12%) | 7,341,496 |
| 14 Jun 2007 | HKD | 1.68 | 1.78 | 1.67 | 1.78 | 1.3122 | +0.12 (+7.23%) | 6,386,504 |
| 13 Jun 2007 | HKD | 1.66 | 1.69 | 1.64 | 1.66 | 1.2237 | -0.03 (-1.78%) | 2,645,217 |
| 12 Jun 2007 | HKD | 1.73 | 1.74 | 1.65 | 1.69 | 1.2458 | -0.01 (-0.59%) | 5,556,313 |
| 11 Jun 2007 | HKD | 1.6 | 1.75 | 1.58 | 1.7 | 1.2532 | +0.15 (+9.68%) | 14,156,661 |
| 8 Jun 2007 | HKD | 1.51 | 1.56 | 1.48 | 1.55 | 1.1426 | +0.02 (+1.31%) | 5,146,643 |
