| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2007 | HKD | 2.84 | 2.93 | 2.81 | 2.91 | 2.6403 | +0.07 (+2.46%) | 6,874,140 |
| 7 Aug 2007 | HKD | 3.14 | 3.14 | 2.8 | 2.84 | 2.5768 | -0.24 (-7.79%) | 14,295,994 |
| 6 Aug 2007 | HKD | 3.04 | 3.09 | 3 | 3.08 | 2.7945 | -0.04 (-1.28%) | 10,424,835 |
| 3 Aug 2007 | HKD | 3.26 | 3.3 | 3.06 | 3.12 | 2.8308 | -0.04 (-1.27%) | 12,386,643 |
| 2 Aug 2007 | HKD | 3.38 | 3.4 | 3.09 | 3.16 | 2.8671 | -0.12 (-3.66%) | 9,122,011 |
| 1 Aug 2007 | HKD | 3.47 | 3.48 | 3.22 | 3.28 | 2.976 | -0.19 (-5.48%) | 9,806,488 |
| 31 Jul 2007 | HKD | 3.5 | 3.53 | 3.45 | 3.47 | 3.1484 | +0.01 (+0.29%) | 8,682,657 |
| 30 Jul 2007 | HKD | 3.38 | 3.46 | 3.36 | 3.46 | 3.1393 | +0.08 (+2.37%) | 7,633,895 |
| 27 Jul 2007 | HKD | 3.4 | 3.45 | 3.32 | 3.38 | 3.0667 | -0.13 (-3.70%) | 12,326,791 |
| 26 Jul 2007 | HKD | 3.46 | 3.54 | 3.43 | 3.51 | 3.1847 | +0.07 (+2.03%) | 25,949,381 |
| 25 Jul 2007 | HKD | 3.43 | 3.47 | 3.36 | 3.44 | 3.1211 | 0.0 (0.0%) | 9,539,581 |
| 24 Jul 2007 | HKD | 3.4 | 3.45 | 3.38 | 3.44 | 3.1211 | +0.06 (+1.78%) | 19,208,543 |
| 23 Jul 2007 | HKD | 3.34 | 3.4 | 3.33 | 3.38 | 3.0667 | +0.03 (+0.90%) | 8,118,507 |
| 20 Jul 2007 | HKD | 3.44 | 3.45 | 3.32 | 3.35 | 3.0395 | -0.04 (-1.18%) | 11,235,488 |
| 19 Jul 2007 | HKD | 3.34 | 3.43 | 3.32 | 3.39 | 3.0758 | +0.04 (+1.19%) | 6,256,678 |
| 18 Jul 2007 | HKD | 3.4 | 3.41 | 3.32 | 3.35 | 3.0395 | -0.05 (-1.47%) | 10,289,659 |
| 17 Jul 2007 | HKD | 3.48 | 3.48 | 3.35 | 3.4 | 3.0848 | -0.03 (-0.87%) | 16,057,024 |
| 16 Jul 2007 | HKD | 3.26 | 3.48 | 3.26 | 3.43 | 3.1121 | +0.19 (+5.86%) | 36,300,387 |
| 13 Jul 2007 | HKD | 3.28 | 3.3 | 3.22 | 3.24 | 2.9397 | +0.09 (+2.86%) | 16,303,496 |
| 12 Jul 2007 | HKD | 3.21 | 3.24 | 3.13 | 3.15 | 2.858 | -0.04 (-1.25%) | 7,668,873 |
| 11 Jul 2007 | HKD | 3.1 | 3.27 | 3.08 | 3.19 | 2.8943 | +0.07 (+2.24%) | 13,429,139 |
| 10 Jul 2007 | HKD | 3.16 | 3.17 | 3.11 | 3.12 | 2.8308 | -0.02 (-0.64%) | 6,078,994 |
| 9 Jul 2007 | HKD | 3.14 | 3.17 | 3.13 | 3.14 | 2.8489 | 0.0 (0.0%) | 5,771,693 |
| 6 Jul 2007 | HKD | 3.14 | 3.15 | 3.1 | 3.14 | 2.8489 | 0.0 (0.0%) | 6,335,267 |
| 5 Jul 2007 | HKD | 3.17 | 3.17 | 3.12 | 3.14 | 2.8489 | -0.04 (-1.26%) | 7,911,524 |
| 4 Jul 2007 | HKD | 3.2 | 3.25 | 3.14 | 3.18 | 2.8852 | -0.01 (-0.31%) | 11,517,672 |
| 3 Jul 2007 | HKD | 3.03 | 3.21 | 3.03 | 3.19 | 2.8943 | +0.15 (+4.93%) | 22,372,093 |
| 2 Jul 2007 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 2.7582 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 3.02 | 3.06 | 3.01 | 3.04 | 2.7582 | 0.0 (0.0%) | 6,279,040 |
| 28 Jun 2007 | HKD | 3.05 | 3.06 | 3.02 | 3.04 | 2.7582 | -0.01 (-0.33%) | 6,290,276 |
