| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | HKD | 23.05 | 23.35 | 22.75 | 23.05 | 23.05 | +0.15 (+0.66%) | 10,892,500 |
| 18 Jul 2007 | HKD | 23.1 | 23.15 | 22.85 | 22.9 | 22.9 | -0.2 (-0.87%) | 17,308,801 |
| 17 Jul 2007 | HKD | 23.2 | 23.45 | 23.05 | 23.1 | 23.1 | -0.1 (-0.43%) | 10,390,000 |
| 16 Jul 2007 | HKD | 23.45 | 23.85 | 23.15 | 23.2 | 23.2 | +0.1 (+0.43%) | 26,403,100 |
| 13 Jul 2007 | HKD | 23 | 23.45 | 22.7 | 23.1 | 23.1 | +1 (+4.52%) | 38,151,871 |
| 12 Jul 2007 | HKD | 21.9 | 22.4 | 21.7 | 22.1 | 22.1 | +0.1 (+0.45%) | 14,005,390 |
| 11 Jul 2007 | HKD | 22.3 | 22.35 | 21.8 | 22 | 22 | -0.55 (-2.44%) | 18,597,391 |
| 10 Jul 2007 | HKD | 23 | 23 | 22.3 | 22.55 | 22.55 | -0.25 (-1.10%) | 14,520,430 |
| 9 Jul 2007 | HKD | 22.7 | 23 | 22.4 | 22.8 | 22.8 | +0.45 (+2.01%) | 15,374,650 |
| 6 Jul 2007 | HKD | 22.4 | 22.45 | 22.1 | 22.35 | 22.35 | -0.05 (-0.22%) | 7,979,925 |
| 5 Jul 2007 | HKD | 22.7 | 22.8 | 22.35 | 22.4 | 22.4 | -0.3 (-1.32%) | 9,239,796 |
| 4 Jul 2007 | HKD | 22.5 | 22.8 | 22.25 | 22.7 | 22.7 | +0.35 (+1.57%) | 16,700,221 |
| 3 Jul 2007 | HKD | 22.7 | 22.8 | 22.1 | 22.35 | 22.35 | -0.05 (-0.22%) | 18,667,170 |
| 2 Jul 2007 | HKD | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 22.9 | 22.9 | 22.05 | 22.4 | 22.4 | -0.45 (-1.97%) | 13,654,990 |
| 28 Jun 2007 | HKD | 22.7 | 22.95 | 22.4 | 22.85 | 22.85 | +0.2 (+0.88%) | 15,408,650 |
| 27 Jun 2007 | HKD | 22.2 | 22.9 | 22.2 | 22.65 | 22.65 | +0.5 (+2.26%) | 26,028,199 |
| 26 Jun 2007 | HKD | 21.8 | 22.55 | 21.8 | 22.15 | 22.15 | +0.3 (+1.37%) | 25,676,010 |
| 25 Jun 2007 | HKD | 21.3 | 22 | 21.05 | 21.85 | 21.85 | +0.55 (+2.58%) | 21,258,000 |
| 22 Jun 2007 | HKD | 21.55 | 21.6 | 20.95 | 21.3 | 21.3 | -0.05 (-0.23%) | 14,854,000 |
| 21 Jun 2007 | HKD | 20.9 | 21.45 | 20.6 | 21.35 | 21.35 | +0.3 (+1.43%) | 21,242,279 |
| 20 Jun 2007 | HKD | 21.1 | 21.4 | 20.75 | 21.05 | 21.05 | -0.35 (-1.64%) | 20,628,850 |
| 19 Jun 2007 | HKD | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 21.8 | 21.9 | 21.15 | 21.4 | 21.4 | -0.05 (-0.23%) | 17,443,811 |
| 15 Jun 2007 | HKD | 22.15 | 22.15 | 21.45 | 21.45 | 21.45 | -0.4 (-1.83%) | 10,109,000 |
| 14 Jun 2007 | HKD | 21.55 | 22.05 | 21.55 | 21.85 | 21.85 | +0.55 (+2.58%) | 25,617,150 |
| 13 Jun 2007 | HKD | 20.65 | 21.75 | 20.65 | 21.3 | 21.3 | +0.35 (+1.67%) | 19,187,350 |
| 12 Jun 2007 | HKD | 21.25 | 21.35 | 20.85 | 20.95 | 20.95 | -0.3 (-1.41%) | 23,731,730 |
| 11 Jun 2007 | HKD | 21.5 | 21.6 | 20.75 | 21.25 | 21.25 | -0.2 (-0.93%) | 33,232,551 |
| 8 Jun 2007 | HKD | 21.8 | 21.85 | 21.4 | 21.45 | 21.45 | -0.65 (-2.94%) | 21,428,000 |
