| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2007 | HKD | 8.2533 | 8.4 | 8.0667 | 8.2533 | 8.2533 | +0.12 (+1.48%) | 1,464,763 |
| 6 Jul 2007 | HKD | 7.9667 | 8.3933 | 7.9667 | 8.1333 | 8.1333 | +0.027 (+0.33%) | 1,749,561 |
| 5 Jul 2007 | HKD | 8.1333 | 8.16 | 7.8667 | 8.1067 | 8.1067 | -0.06 (-0.73%) | 655,656 |
| 4 Jul 2007 | HKD | 8.2533 | 8.4267 | 8.1133 | 8.1667 | 8.1667 | -0.153 (-1.84%) | 151,482 |
| 3 Jul 2007 | HKD | 8.2667 | 8.4 | 8.0667 | 8.32 | 8.32 | +0.207 (+2.55%) | 356,790 |
| 2 Jul 2007 | HKD | 8.3533 | 8.4867 | 8 | 8.1133 | 8.1133 | -0.253 (-3.03%) | 348,042 |
| 29 Jun 2007 | HKD | 8.1333 | 8.5867 | 7.92 | 8.3667 | 8.3667 | +0.1 (+1.21%) | 675,084 |
| 28 Jun 2007 | HKD | 8.52 | 8.8 | 8.2667 | 8.2667 | 8.2667 | -0.373 (-4.32%) | 320,850 |
| 27 Jun 2007 | HKD | 8.7333 | 8.8067 | 8.4667 | 8.64 | 8.64 | -0.14 (-1.59%) | 523,650 |
| 26 Jun 2007 | HKD | 8.2 | 8.78 | 8.12 | 8.78 | 8.78 | +0.473 (+5.70%) | 886,326 |
| 25 Jun 2007 | HKD | 8.6667 | 8.6667 | 7.9467 | 8.3067 | 8.3067 | -0.36 (-4.15%) | 1,027,003 |
| 22 Jun 2007 | HKD | 8.8667 | 9.0667 | 8.4133 | 8.6667 | 8.6667 | -0.427 (-4.69%) | 1,300,450 |
| 21 Jun 2007 | HKD | 8.9467 | 9.1867 | 8.6667 | 9.0933 | 9.0933 | +0.147 (+1.64%) | 1,115,818 |
| 20 Jun 2007 | HKD | 9.2933 | 9.2933 | 8.92 | 8.9467 | 8.9467 | -0.347 (-3.73%) | 1,108,225 |
| 19 Jun 2007 | HKD | 9.0933 | 9.36 | 9.0867 | 9.2933 | 9.2933 | +0.12 (+1.31%) | 1,618,296 |
| 18 Jun 2007 | HKD | 9.0667 | 9.3667 | 9.0667 | 9.1733 | 9.1733 | +0.173 (+1.93%) | 2,166,408 |
| 15 Jun 2007 | HKD | 8.5467 | 9.3333 | 8.5333 | 9 | 9 | +0.327 (+3.77%) | 2,243,929 |
| 14 Jun 2007 | HKD | 8.8 | 9.06 | 8.6533 | 8.6733 | 8.6733 | -0.187 (-2.11%) | 1,396,911 |
| 13 Jun 2007 | HKD | 9.2 | 9.2 | 8.8467 | 8.86 | 8.86 | -0.267 (-2.92%) | 2,012,431 |
| 12 Jun 2007 | HKD | 9.4 | 9.46 | 8.7333 | 9.1267 | 9.1267 | -0.253 (-2.70%) | 1,962,153 |
| 11 Jun 2007 | HKD | 8.7067 | 9.4533 | 8.6733 | 9.38 | 9.38 | +0.553 (+6.27%) | 2,651,529 |
| 8 Jun 2007 | HKD | 8.3333 | 9.04 | 8.32 | 8.8267 | 8.8267 | +0.293 (+3.44%) | 1,865,217 |
| 7 Jun 2007 | HKD | 8.2667 | 8.6 | 7.9333 | 8.5333 | 8.5333 | +0.607 (+7.65%) | 1,809,054 |
| 6 Jun 2007 | HKD | 7.88 | 8.2133 | 7.6667 | 7.9267 | 7.9267 | +0.46 (+6.16%) | 2,323,098 |
| 5 Jun 2007 | HKD | 6.9267 | 7.4667 | 6.9267 | 7.4667 | 7.4667 | +0.68 (+10.02%) | 2,154,333 |
| 4 Jun 2007 | HKD | 6.8333 | 7.18 | 6.6733 | 6.7867 | 6.7867 | +0.02 (+0.30%) | 1,935,387 |
| 1 Jun 2007 | HKD | 7.0067 | 7.1867 | 6.6067 | 6.7667 | 6.7667 | -0.333 (-4.69%) | 1,039,455 |
| 31 May 2007 | HKD | 7.46 | 7.46 | 6.5867 | 7.1 | 7.1 | -0.22 (-3.01%) | 1,340,281 |
| 30 May 2007 | HKD | 7.32 | 7.7333 | 7.32 | 7.32 | 7.32 | -0.813 (-10.00%) | 854,517 |
| 29 May 2007 | HKD | 8.16 | 8.18 | 7.8733 | 8.1333 | 8.1333 | +0.047 (+0.58%) | 1,157,538 |
