| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | HKD | 15.48 | 15.48 | 14.5 | 14.86 | 14.86 | -0.76 (-4.87%) | 3,607,500 |
| 26 Jul 2007 | HKD | 15.7 | 15.9 | 15.56 | 15.62 | 15.62 | -0.1 (-0.64%) | 3,158,000 |
| 25 Jul 2007 | HKD | 16.2 | 16.28 | 15.56 | 15.72 | 15.72 | -0.48 (-2.96%) | 3,692,500 |
| 24 Jul 2007 | HKD | 16.3 | 16.42 | 16.1 | 16.2 | 16.2 | -0.24 (-1.46%) | 2,544,000 |
| 23 Jul 2007 | HKD | 16 | 16.5 | 16 | 16.44 | 16.44 | +0.42 (+2.62%) | 2,301,900 |
| 20 Jul 2007 | HKD | 15.8 | 16.2 | 15.76 | 16.02 | 16.02 | +0.28 (+1.78%) | 2,895,000 |
| 19 Jul 2007 | HKD | 15.7 | 15.9 | 15.54 | 15.74 | 15.74 | +0.18 (+1.16%) | 2,631,000 |
| 18 Jul 2007 | HKD | 15.7 | 15.86 | 15.5 | 15.56 | 15.56 | -0.1 (-0.64%) | 5,341,000 |
| 17 Jul 2007 | HKD | 16.2 | 16.2 | 15.6 | 15.66 | 15.66 | -0.64 (-3.93%) | 2,820,500 |
| 16 Jul 2007 | HKD | 16.5 | 16.68 | 16 | 16.3 | 16.3 | -0.22 (-1.33%) | 2,375,500 |
| 13 Jul 2007 | HKD | 16.62 | 16.74 | 16.36 | 16.52 | 16.52 | +0.02 (+0.12%) | 5,017,500 |
| 12 Jul 2007 | HKD | 16 | 16.78 | 16 | 16.5 | 16.5 | +0.5 (+3.13%) | 6,573,975 |
| 11 Jul 2007 | HKD | 15.5 | 16.24 | 15.5 | 16 | 16 | +0.5 (+3.23%) | 10,616,450 |
| 10 Jul 2007 | HKD | 15.9 | 16.04 | 15.5 | 15.5 | 15.5 | -1.12 (-6.74%) | 17,821,250 |
| 9 Jul 2007 | HKD | 18.6 | 18.6 | 16.4 | 16.62 | 16.62 | -1.82 (-9.87%) | 17,721,400 |
| 6 Jul 2007 | HKD | 18 | 18.48 | 15.52 | 18.44 | 18.44 | 0.0 (0.0%) | 88,899,940 |
