| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2007 | HKD | 3.8889 | 3.8889 | 3.4236 | 3.4861 | 3.4861 | -0.299 (-7.89%) | 2,643,379 |
| 24 Aug 2007 | HKD | 3.6181 | 3.7986 | 3.6181 | 3.7847 | 3.7847 | +0.097 (+2.64%) | 2,424,706 |
| 23 Aug 2007 | HKD | 3.5556 | 3.7708 | 3.5556 | 3.6875 | 3.6875 | +0.194 (+5.57%) | 2,626,836 |
| 22 Aug 2007 | HKD | 3.5139 | 3.5972 | 3.4861 | 3.4931 | 3.4931 | -0.069 (-1.95%) | 1,178,064 |
| 21 Aug 2007 | HKD | 3.6597 | 3.7292 | 3.5486 | 3.5625 | 3.5625 | -0.09 (-2.47%) | 939,854 |
| 20 Aug 2007 | HKD | 3.6181 | 3.7153 | 3.6111 | 3.6528 | 3.6528 | +0.167 (+4.78%) | 748,297 |
| 17 Aug 2007 | HKD | 3.6944 | 3.7222 | 3.4375 | 3.4861 | 3.4861 | -0.139 (-3.83%) | 1,580,588 |
| 16 Aug 2007 | HKD | 3.7222 | 3.7222 | 3.5764 | 3.625 | 3.625 | -0.097 (-2.61%) | 1,524,369 |
| 15 Aug 2007 | HKD | 3.8333 | 3.8333 | 3.6806 | 3.7222 | 3.7222 | -0.111 (-2.90%) | 948,706 |
| 14 Aug 2007 | HKD | 3.6111 | 3.8889 | 3.5972 | 3.8333 | 3.8333 | +0.194 (+5.34%) | 2,365,223 |
| 13 Aug 2007 | HKD | 3.75 | 3.75 | 3.6389 | 3.6389 | 3.6389 | -0.056 (-1.50%) | 889,146 |
| 10 Aug 2007 | HKD | 3.75 | 3.7917 | 3.5903 | 3.6944 | 3.6944 | -0.111 (-2.92%) | 1,881,849 |
| 9 Aug 2007 | HKD | 3.875 | 4.0139 | 3.7917 | 3.8056 | 3.8056 | 0.0 (0.0%) | 2,387,586 |
| 8 Aug 2007 | HKD | 3.7569 | 3.8194 | 3.6806 | 3.8056 | 3.8056 | +0.007 (+0.18%) | 1,624,285 |
| 7 Aug 2007 | HKD | 3.8819 | 3.8819 | 3.75 | 3.7986 | 3.7986 | -0.083 (-2.15%) | 1,614,309 |
| 6 Aug 2007 | HKD | 3.9375 | 4.0208 | 3.7847 | 3.8819 | 3.8819 | -0.056 (-1.41%) | 3,257,593 |
| 3 Aug 2007 | HKD | 4.0694 | 4.0694 | 3.7986 | 3.9375 | 3.9375 | +0.042 (+1.07%) | 4,702,849 |
| 2 Aug 2007 | HKD | 3.5556 | 3.8958 | 3.5556 | 3.8958 | 3.8958 | +0.354 (+10.00%) | 7,967,695 |
| 1 Aug 2007 | HKD | 3.6806 | 3.7431 | 3.4931 | 3.5417 | 3.5417 | -0.083 (-2.30%) | 3,581,143 |
| 31 Jul 2007 | HKD | 3.75 | 3.8056 | 3.5625 | 3.625 | 3.625 | -0.139 (-3.69%) | 4,304,718 |
| 30 Jul 2007 | HKD | 3.9236 | 3.9236 | 3.7639 | 3.7639 | 3.7639 | -0.069 (-1.81%) | 2,802,960 |
| 27 Jul 2007 | HKD | 3.75 | 3.9167 | 3.75 | 3.8333 | 3.8333 | 0.0 (0.0%) | 3,445,597 |
| 26 Jul 2007 | HKD | 3.7778 | 3.8681 | 3.7569 | 3.8333 | 3.8333 | +0.056 (+1.47%) | 4,691,954 |
| 25 Jul 2007 | HKD | 3.8889 | 4.0208 | 3.75 | 3.7778 | 3.7778 | -0.111 (-2.86%) | 7,247,900 |
| 24 Jul 2007 | HKD | 3.9375 | 4.0278 | 3.7569 | 3.8889 | 3.8889 | -0.062 (-1.58%) | 6,469,673 |
| 23 Jul 2007 | HKD | 4.0347 | 4.125 | 3.8194 | 3.9514 | 3.9514 | -0.014 (-0.35%) | 9,847,758 |
| 20 Jul 2007 | HKD | 3.7431 | 4.0139 | 3.7431 | 3.9653 | 3.9653 | +0.271 (+7.33%) | 8,106,572 |
| 19 Jul 2007 | HKD | 3.5139 | 3.6944 | 3.4028 | 3.6944 | 3.6944 | +0.333 (+9.92%) | 10,429,106 |
| 18 Jul 2007 | HKD | 3.1458 | 3.3611 | 3.125 | 3.3611 | 3.3611 | +0.305 (+10.00%) | 5,286,667 |
| 17 Jul 2007 | HKD | 3.0556 | 3.1042 | 2.9514 | 3.0556 | 3.0556 | +0.097 (+3.29%) | 2,063,900 |
