| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 3.912 | -0.005 (-1.25%) | 263,937 |
| 10 Oct 2007 | HKD | 0.39 | 0.4 | 0.385 | 0.4 | 3.9616 | +0.005 (+1.27%) | 59,169 |
| 9 Oct 2007 | HKD | 0.4 | 0.4 | 0.385 | 0.395 | 3.912 | +0.005 (+1.28%) | 96,730 |
| 8 Oct 2007 | HKD | 0.405 | 0.405 | 0.39 | 0.39 | 3.8625 | -0.01 (-2.50%) | 229,001 |
| 5 Oct 2007 | HKD | 0.395 | 0.4 | 0.385 | 0.4 | 3.9616 | +0.01 (+2.56%) | 315,028 |
| 4 Oct 2007 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 3.8625 | +0.01 (+2.63%) | 196,287 |
| 3 Oct 2007 | HKD | 0.4 | 0.4 | 0.38 | 0.38 | 3.7635 | -0.02 (-5%) | 152,465 |
| 2 Oct 2007 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 3.9616 | 0.0 (0.0%) | 283,121 |
| 1 Oct 2007 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 3.9616 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 0.405 | 0.405 | 0.395 | 0.4 | 3.9616 | -0.005 (-1.23%) | 54,928 |
| 27 Sep 2007 | HKD | 0.41 | 0.42 | 0.395 | 0.405 | 4.0111 | -0.005 (-1.22%) | 248,589 |
| 26 Sep 2007 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 4.0606 | +0.005 (+1.23%) | 0 |
| 25 Sep 2007 | HKD | 0.405 | 0.405 | 0.395 | 0.405 | 4.0111 | 0.0 (0.0%) | 582,600 |
| 24 Sep 2007 | HKD | 0.385 | 0.43 | 0.385 | 0.405 | 4.0111 | +0.035 (+9.46%) | 2,529,310 |
| 21 Sep 2007 | HKD | 0.385 | 0.385 | 0.36 | 0.37 | 3.6644 | -0.005 (-1.33%) | 188,815 |
| 20 Sep 2007 | HKD | 0.38 | 0.385 | 0.37 | 0.375 | 3.714 | -0.005 (-1.32%) | 758,490 |
| 19 Sep 2007 | HKD | 0.405 | 0.405 | 0.355 | 0.38 | 3.7635 | -0.01 (-2.56%) | 780,906 |
| 18 Sep 2007 | HKD | 0.375 | 0.395 | 0.375 | 0.39 | 3.8625 | +0.015 (+4%) | 741,325 |
| 17 Sep 2007 | HKD | 0.37 | 0.39 | 0.37 | 0.375 | 3.714 | 0.0 (0.0%) | 250,811 |
| 14 Sep 2007 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 3.714 | -0.005 (-1.32%) | 243,339 |
| 13 Sep 2007 | HKD | 0.385 | 0.39 | 0.375 | 0.38 | 3.7635 | 0.0 (0.0%) | 393,381 |
| 12 Sep 2007 | HKD | 0.4 | 0.4 | 0.37 | 0.38 | 3.7635 | -0.005 (-1.30%) | 376,014 |
| 11 Sep 2007 | HKD | 0.4 | 0.415 | 0.38 | 0.385 | 3.813 | -0.01 (-2.53%) | 1,613,710 |
| 10 Sep 2007 | HKD | 0.37 | 0.425 | 0.37 | 0.395 | 3.912 | 0.0 (0.0%) | 954,171 |
| 7 Sep 2007 | HKD | 0.36 | 0.42 | 0.35 | 0.395 | 3.912 | +0.035 (+9.72%) | 1,534,549 |
| 6 Sep 2007 | HKD | 0.365 | 0.365 | 0.35 | 0.36 | 3.5654 | +0.005 (+1.41%) | 222,943 |
| 5 Sep 2007 | HKD | 0.34 | 0.38 | 0.34 | 0.355 | 3.5159 | +0.015 (+4.41%) | 373,187 |
| 4 Sep 2007 | HKD | 0.36 | 0.365 | 0.34 | 0.34 | 3.3673 | -0.01 (-2.86%) | 264,341 |
| 3 Sep 2007 | HKD | 0.37 | 0.375 | 0.35 | 0.35 | 3.4664 | -0.02 (-5.41%) | 546,856 |
| 31 Aug 2007 | HKD | 0.38 | 0.38 | 0.355 | 0.37 | 3.6644 | -0.005 (-1.33%) | 629,248 |
