| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2007 | HKD | 7.7733 | 7.9867 | 7.7733 | 7.92 | 7.92 | +0.52 (+7.03%) | 1,138,110 |
| 17 Aug 2007 | HKD | 8.1933 | 8.5 | 7.3467 | 7.4 | 7.4 | -0.76 (-9.31%) | 1,661,985 |
| 16 Aug 2007 | HKD | 8.6867 | 8.7933 | 8.1333 | 8.16 | 8.16 | -0.52 (-5.99%) | 1,387,908 |
| 15 Aug 2007 | HKD | 9.0667 | 9.0667 | 8.6 | 8.68 | 8.68 | -0.387 (-4.27%) | 691,237 |
| 14 Aug 2007 | HKD | 8.7733 | 9.1733 | 8.7733 | 9.0667 | 9.0667 | +0.213 (+2.41%) | 493,440 |
| 13 Aug 2007 | HKD | 8.88 | 8.9933 | 8.7667 | 8.8533 | 8.8533 | -0.18 (-1.99%) | 316,260 |
| 10 Aug 2007 | HKD | 9.1667 | 9.1667 | 8.88 | 9.0333 | 9.0333 | -0.167 (-1.81%) | 671,452 |
| 9 Aug 2007 | HKD | 8.98 | 9.2 | 8.8667 | 9.2 | 9.2 | +0.353 (+3.99%) | 859,359 |
| 8 Aug 2007 | HKD | 8.8333 | 8.9267 | 8.7867 | 8.8467 | 8.8467 | -0.087 (-0.97%) | 679,509 |
| 7 Aug 2007 | HKD | 8.8333 | 9.1 | 8.8333 | 8.9333 | 8.9333 | +0.1 (+1.13%) | 761,865 |
| 6 Aug 2007 | HKD | 9 | 9.0333 | 8.8133 | 8.8333 | 8.8333 | 0.0 (0.0%) | 806,550 |
| 3 Aug 2007 | HKD | 8.8733 | 9.2267 | 8.7333 | 8.8333 | 8.8333 | +0.04 (+0.45%) | 1,389,499 |
| 2 Aug 2007 | HKD | 9.3667 | 9.4933 | 8.6667 | 8.7933 | 8.7933 | -0.347 (-3.79%) | 2,211,750 |
| 1 Aug 2007 | HKD | 9.7267 | 9.7267 | 9.0667 | 9.14 | 9.14 | -0.493 (-5.12%) | 1,095,100 |
| 31 Jul 2007 | HKD | 8.84 | 9.7533 | 8.84 | 9.6333 | 9.6333 | +0.647 (+7.20%) | 2,338,792 |
| 30 Jul 2007 | HKD | 8.9 | 9.1333 | 8.8 | 8.9867 | 8.9867 | +0.22 (+2.51%) | 912,835 |
| 27 Jul 2007 | HKD | 8.98 | 9.18 | 8.74 | 8.7667 | 8.7667 | -0.313 (-3.45%) | 667,350 |
| 26 Jul 2007 | HKD | 8.9133 | 9.18 | 8.9133 | 9.08 | 9.08 | +0.067 (+0.74%) | 628,695 |
| 25 Jul 2007 | HKD | 8.9333 | 9.0533 | 8.9333 | 9.0133 | 9.0133 | +0.047 (+0.52%) | 518,520 |
| 24 Jul 2007 | HKD | 9 | 9.08 | 8.92 | 8.9667 | 8.9667 | 0.0 (0.0%) | 1,065,211 |
| 23 Jul 2007 | HKD | 8.56 | 9 | 8.3333 | 8.9667 | 8.9667 | +0.427 (+5.00%) | 1,485,081 |
| 20 Jul 2007 | HKD | 8.1867 | 8.5667 | 8.1733 | 8.54 | 8.54 | +0.327 (+3.98%) | 994,671 |
| 19 Jul 2007 | HKD | 8.2533 | 8.3333 | 8.14 | 8.2133 | 8.2133 | -0.04 (-0.48%) | 361,050 |
| 18 Jul 2007 | HKD | 8.2933 | 8.3467 | 8.1067 | 8.2533 | 8.2533 | -0.033 (-0.40%) | 677,503 |
| 17 Jul 2007 | HKD | 8.12 | 8.3333 | 8.12 | 8.2867 | 8.2867 | +0.053 (+0.65%) | 522,072 |
| 16 Jul 2007 | HKD | 8.5867 | 8.6333 | 8.0333 | 8.2333 | 8.2333 | -0.353 (-4.12%) | 1,382,808 |
| 13 Jul 2007 | HKD | 8.36 | 8.6667 | 8.22 | 8.5867 | 8.5867 | +0.307 (+3.70%) | 1,654,809 |
| 12 Jul 2007 | HKD | 8 | 8.52 | 7.9667 | 8.28 | 8.28 | +0.2 (+2.48%) | 896,743 |
| 11 Jul 2007 | HKD | 8.1667 | 8.2933 | 7.9933 | 8.08 | 8.08 | -0.12 (-1.46%) | 532,515 |
| 10 Jul 2007 | HKD | 8.2533 | 8.3267 | 8.1533 | 8.2 | 8.2 | -0.053 (-0.65%) | 365,923 |
