| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | HKD | 4.8 | 4.8 | 4.6867 | 4.7267 | 4.7267 | -0.06 (-1.25%) | 4,442,001 |
| 12 Jul 2007 | HKD | 4.5667 | 4.88 | 4.5667 | 4.7867 | 4.7867 | +0.16 (+3.46%) | 10,479,697 |
| 11 Jul 2007 | HKD | 4.5333 | 4.6267 | 4.48 | 4.6267 | 4.6267 | +0.033 (+0.73%) | 3,030,534 |
| 10 Jul 2007 | HKD | 4.64 | 4.6533 | 4.5133 | 4.5933 | 4.5933 | -0.08 (-1.71%) | 4,080,150 |
| 9 Jul 2007 | HKD | 4.6133 | 4.7067 | 4.54 | 4.6733 | 4.6733 | +0.067 (+1.45%) | 4,902,369 |
| 6 Jul 2007 | HKD | 4.4133 | 4.6067 | 4.3733 | 4.6067 | 4.6067 | +0.2 (+4.54%) | 5,447,415 |
| 5 Jul 2007 | HKD | 4.4667 | 4.5333 | 4.4067 | 4.4067 | 4.4067 | -0.06 (-1.34%) | 7,298,710 |
| 4 Jul 2007 | HKD | 4.6267 | 4.6533 | 4.4467 | 4.4667 | 4.4667 | -0.153 (-3.32%) | 5,748,361 |
| 3 Jul 2007 | HKD | 4.56 | 4.6333 | 4.5267 | 4.62 | 4.62 | +0.087 (+1.91%) | 3,942,222 |
| 2 Jul 2007 | HKD | 4.4667 | 4.56 | 4.4533 | 4.5333 | 4.5333 | +0.013 (+0.29%) | 2,546,959 |
| 29 Jun 2007 | HKD | 4.4933 | 4.6333 | 4.4 | 4.52 | 4.52 | 0.0 (0.0%) | 6,706,335 |
| 28 Jun 2007 | HKD | 4.6667 | 4.7 | 4.4867 | 4.52 | 4.52 | -0.153 (-3.28%) | 9,782,754 |
| 27 Jun 2007 | HKD | 4.7333 | 4.7467 | 4.6267 | 4.6733 | 4.6733 | -0.107 (-2.23%) | 5,934,322 |
| 26 Jun 2007 | HKD | 4.64 | 4.8333 | 4.5 | 4.78 | 4.78 | +0.053 (+1.13%) | 12,574,564 |
| 25 Jun 2007 | HKD | 4.7667 | 4.7667 | 4.5067 | 4.7267 | 4.7267 | +0.027 (+0.57%) | 7,580,392 |
| 22 Jun 2007 | HKD | 4.9333 | 4.9333 | 4.6133 | 4.7 | 4.7 | -0.233 (-4.73%) | 7,774,429 |
| 21 Jun 2007 | HKD | 4.9 | 5 | 4.8 | 4.9333 | 4.9333 | +0.053 (+1.09%) | 6,125,436 |
| 20 Jun 2007 | HKD | 5.0133 | 5.0667 | 4.8133 | 4.88 | 4.88 | -0.167 (-3.30%) | 7,689,001 |
| 19 Jun 2007 | HKD | 4.9467 | 5.0667 | 4.8 | 5.0467 | 5.0467 | +0.067 (+1.34%) | 10,178,587 |
| 18 Jun 2007 | HKD | 4.9333 | 5.0867 | 4.9333 | 4.98 | 4.98 | +0.1 (+2.05%) | 6,171,459 |
| 15 Jun 2007 | HKD | 4.8867 | 4.9867 | 4.8067 | 4.88 | 4.88 | -0.027 (-0.54%) | 5,127,646 |
| 14 Jun 2007 | HKD | 5.1333 | 5.1467 | 4.88 | 4.9067 | 4.9067 | -0.213 (-4.17%) | 7,833,799 |
| 13 Jun 2007 | HKD | 5.0267 | 5.2467 | 5.0267 | 5.12 | 5.12 | +0.113 (+2.26%) | 13,025,305 |
| 12 Jun 2007 | HKD | 4.9867 | 5.02 | 4.6733 | 5.0067 | 5.0067 | +0.02 (+0.40%) | 8,538,769 |
| 11 Jun 2007 | HKD | 4.9867 | 5.04 | 4.9267 | 4.9867 | 4.9867 | +0.02 (+0.40%) | 8,953,332 |
| 8 Jun 2007 | HKD | 4.9867 | 5.0333 | 4.8533 | 4.9667 | 4.9667 | -0.013 (-0.27%) | 8,498,077 |
| 7 Jun 2007 | HKD | 4.9333 | 5.0467 | 4.8733 | 4.98 | 4.98 | +0.047 (+0.95%) | 7,588,425 |
| 6 Jun 2007 | HKD | 4.9 | 5.3333 | 4.74 | 4.9333 | 4.9333 | +0.033 (+0.68%) | 14,002,590 |
| 5 Jun 2007 | HKD | 4.3667 | 4.9 | 4.3333 | 4.9 | 4.9 | +0.447 (+10.03%) | 16,917,649 |
| 4 Jun 2007 | HKD | 4.82 | 4.9667 | 4.4 | 4.4533 | 4.4533 | -0.373 (-7.74%) | 20,157,790 |
