| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2007 | HKD | 4.7133 | 4.7133 | 4.6 | 4.62 | 4.62 | -0.033 (-0.72%) | 4,456,318 |
| 23 Aug 2007 | HKD | 4.7333 | 4.8333 | 4.6333 | 4.6533 | 4.6533 | -0.04 (-0.85%) | 5,517,703 |
| 22 Aug 2007 | HKD | 4.6667 | 4.9333 | 4.6 | 4.6933 | 4.6933 | +0.033 (+0.71%) | 17,067,006 |
| 21 Aug 2007 | HKD | 4.3067 | 4.7333 | 4.3067 | 4.66 | 4.66 | +0.353 (+8.20%) | 12,588,466 |
| 20 Aug 2007 | HKD | 4.2733 | 4.3733 | 4.2333 | 4.3067 | 4.3067 | +0.267 (+6.60%) | 6,158,793 |
| 17 Aug 2007 | HKD | 4.5267 | 4.5867 | 4.0333 | 4.04 | 4.04 | -0.433 (-9.69%) | 13,903,636 |
| 16 Aug 2007 | HKD | 4.66 | 4.6667 | 4.4267 | 4.4733 | 4.4733 | -0.207 (-4.42%) | 10,612,317 |
| 15 Aug 2007 | HKD | 4.8 | 4.8267 | 4.6667 | 4.68 | 4.68 | -0.153 (-3.17%) | 7,193,047 |
| 14 Aug 2007 | HKD | 4.72 | 4.8733 | 4.72 | 4.8333 | 4.8333 | +0.127 (+2.69%) | 6,377,577 |
| 13 Aug 2007 | HKD | 4.6733 | 4.78 | 4.6133 | 4.7067 | 4.7067 | +0.02 (+0.43%) | 3,621,541 |
| 10 Aug 2007 | HKD | 4.74 | 4.7933 | 4.6133 | 4.6867 | 4.6867 | -0.06 (-1.26%) | 3,338,008 |
| 9 Aug 2007 | HKD | 4.7333 | 4.86 | 4.6867 | 4.7467 | 4.7467 | +0.007 (+0.14%) | 4,955,248 |
| 8 Aug 2007 | HKD | 4.7867 | 4.8467 | 4.7067 | 4.74 | 4.74 | -0.107 (-2.20%) | 4,432,644 |
| 7 Aug 2007 | HKD | 4.68 | 4.8667 | 4.64 | 4.8467 | 4.8467 | +0.193 (+4.16%) | 12,204,594 |
| 6 Aug 2007 | HKD | 4.6867 | 4.7867 | 4.6133 | 4.6533 | 4.6533 | -0.06 (-1.27%) | 5,874,712 |
| 3 Aug 2007 | HKD | 4.7533 | 4.7933 | 4.6667 | 4.7133 | 4.7133 | -0.02 (-0.42%) | 5,002,890 |
| 2 Aug 2007 | HKD | 4.7333 | 4.8267 | 4.5733 | 4.7333 | 4.7333 | +0.027 (+0.57%) | 10,129,629 |
| 1 Aug 2007 | HKD | 4.8667 | 4.88 | 4.6733 | 4.7067 | 4.7067 | -0.133 (-2.75%) | 12,288,003 |
| 31 Jul 2007 | HKD | 4.92 | 4.9667 | 4.8333 | 4.84 | 4.84 | -0.08 (-1.63%) | 5,290,933 |
| 30 Jul 2007 | HKD | 4.8933 | 5 | 4.8933 | 4.92 | 4.92 | +0.013 (+0.27%) | 8,233,320 |
| 27 Jul 2007 | HKD | 4.9933 | 5 | 4.8733 | 4.9067 | 4.9067 | -0.12 (-2.39%) | 6,892,146 |
| 26 Jul 2007 | HKD | 5 | 5.08 | 4.9467 | 5.0267 | 5.0267 | +0.053 (+1.07%) | 7,894,696 |
| 25 Jul 2007 | HKD | 4.8267 | 5.0333 | 4.8267 | 4.9733 | 4.9733 | +0.107 (+2.19%) | 8,249,011 |
| 24 Jul 2007 | HKD | 4.92 | 4.9533 | 4.86 | 4.8667 | 4.8667 | -0.053 (-1.08%) | 9,728,250 |
| 23 Jul 2007 | HKD | 4.7 | 4.92 | 4.7 | 4.92 | 4.92 | +0.187 (+3.94%) | 10,131,351 |
| 20 Jul 2007 | HKD | 4.6133 | 4.7733 | 4.6133 | 4.7333 | 4.7333 | +0.1 (+2.16%) | 4,158,840 |
| 19 Jul 2007 | HKD | 4.6733 | 4.7267 | 4.62 | 4.6333 | 4.6333 | -0.08 (-1.70%) | 2,447,448 |
| 18 Jul 2007 | HKD | 4.6267 | 4.7267 | 4.6133 | 4.7133 | 4.7133 | +0.08 (+1.73%) | 5,887,998 |
| 17 Jul 2007 | HKD | 4.6 | 4.66 | 4.5533 | 4.6333 | 4.6333 | +0.007 (+0.14%) | 9,353,920 |
| 16 Jul 2007 | HKD | 4.74 | 4.8 | 4.5667 | 4.6267 | 4.6267 | -0.1 (-2.12%) | 6,811,800 |
