| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2007 | HKD | 8.6733 | 8.8533 | 8.6667 | 8.6733 | 8.6733 | +0.02 (+0.23%) | 572,553 |
| 28 Sep 2007 | HKD | 8.66 | 8.78 | 8.5267 | 8.6533 | 8.6533 | +0.007 (+0.08%) | 1,443,909 |
| 27 Sep 2007 | HKD | 8.6533 | 8.6667 | 8.4333 | 8.6467 | 8.6467 | -0.007 (-0.08%) | 228,600 |
| 26 Sep 2007 | HKD | 8.4333 | 8.8 | 8.4333 | 8.6533 | 8.6533 | -0.007 (-0.08%) | 107,310 |
| 25 Sep 2007 | HKD | 8.8 | 8.8933 | 8.5333 | 8.66 | 8.66 | -0.073 (-0.84%) | 258,109 |
| 24 Sep 2007 | HKD | 8.4 | 8.88 | 8.4 | 8.7333 | 8.7333 | +0.233 (+2.74%) | 875,295 |
| 21 Sep 2007 | HKD | 8.4267 | 8.6333 | 8.4267 | 8.5 | 8.5 | +0.08 (+0.95%) | 1,156,035 |
| 20 Sep 2007 | HKD | 8.4867 | 8.58 | 8.4067 | 8.42 | 8.42 | -0.12 (-1.41%) | 357,148 |
| 19 Sep 2007 | HKD | 8.6 | 8.7 | 8.4333 | 8.54 | 8.54 | -0.1 (-1.16%) | 405,448 |
| 18 Sep 2007 | HKD | 8.8533 | 9 | 8.5333 | 8.64 | 8.64 | -0.22 (-2.48%) | 753,868 |
| 17 Sep 2007 | HKD | 8.1933 | 8.92 | 8.1933 | 8.86 | 8.86 | +0.667 (+8.14%) | 2,023,105 |
| 14 Sep 2007 | HKD | 7.9933 | 8.4533 | 7.9333 | 8.1933 | 8.1933 | +0.333 (+4.24%) | 955,678 |
| 13 Sep 2007 | HKD | 7.7533 | 7.9667 | 7.7533 | 7.86 | 7.86 | -0.007 (-0.09%) | 260,685 |
| 12 Sep 2007 | HKD | 7.92 | 7.96 | 7.6867 | 7.8667 | 7.8667 | +0.093 (+1.20%) | 178,228 |
| 11 Sep 2007 | HKD | 8 | 8.0067 | 7.7733 | 7.7733 | 7.7733 | -0.233 (-2.92%) | 533,925 |
| 10 Sep 2007 | HKD | 8.0267 | 8.0667 | 7.8333 | 8.0067 | 8.0067 | -0.02 (-0.25%) | 538,950 |
| 7 Sep 2007 | HKD | 7.92 | 8.1867 | 7.8 | 8.0267 | 8.0267 | -0.08 (-0.99%) | 433,183 |
| 6 Sep 2007 | HKD | 8.0533 | 8.1333 | 8 | 8.1067 | 8.1067 | -0.007 (-0.08%) | 274,125 |
| 5 Sep 2007 | HKD | 8.1867 | 8.22 | 7.9333 | 8.1133 | 8.1133 | -0.087 (-1.06%) | 542,520 |
| 4 Sep 2007 | HKD | 8.2667 | 8.2667 | 7.9467 | 8.2 | 8.2 | -0.067 (-0.81%) | 587,293 |
| 3 Sep 2007 | HKD | 8.1 | 8.3333 | 8.1 | 8.2667 | 8.2667 | +0.173 (+2.14%) | 766,833 |
| 31 Aug 2007 | HKD | 8.0667 | 8.26 | 8.0333 | 8.0933 | 8.0933 | -0.107 (-1.30%) | 350,398 |
| 30 Aug 2007 | HKD | 7.8 | 8.2333 | 7.64 | 8.2 | 8.2 | +0.48 (+6.22%) | 874,611 |
| 29 Aug 2007 | HKD | 7.54 | 7.8 | 7.54 | 7.72 | 7.72 | +0.18 (+2.39%) | 299,943 |
| 28 Aug 2007 | HKD | 7.9533 | 7.9533 | 7.5333 | 7.54 | 7.54 | -0.46 (-5.75%) | 646,020 |
| 27 Aug 2007 | HKD | 8.3 | 8.3 | 7.94 | 8 | 8 | -0.133 (-1.64%) | 359,700 |
| 24 Aug 2007 | HKD | 8.0533 | 8.2267 | 7.9333 | 8.1333 | 8.1333 | +0.213 (+2.69%) | 477,841 |
| 23 Aug 2007 | HKD | 8 | 8.12 | 7.7467 | 7.92 | 7.92 | -0.073 (-0.92%) | 818,640 |
| 22 Aug 2007 | HKD | 7.8533 | 8.1333 | 7.6733 | 7.9933 | 7.9933 | +0.073 (+0.93%) | 932,844 |
| 21 Aug 2007 | HKD | 8 | 8.2 | 7.8 | 7.92 | 7.92 | 0.0 (0.0%) | 507,555 |
