| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | HKD | 0.832 | 0.88 | 0.8 | 0.8081 | 123.9145 | -0.028 (-3.34%) | 66,999 |
| 10 Oct 2007 | HKD | 0.816 | 0.836 | 0.804 | 0.836 | 128.1928 | +0.024 (+2.96%) | 67,147 |
| 9 Oct 2007 | HKD | 0.84 | 0.84 | 0.788 | 0.812 | 124.5126 | +0.012 (+1.50%) | 75,468 |
| 8 Oct 2007 | HKD | 0.84 | 0.88 | 0.7761 | 0.8 | 122.6725 | 0.0 (0.0%) | 83,907 |
| 5 Oct 2007 | HKD | 0.656 | 0.816 | 0.62 | 0.8 | 122.6725 | +0.176 (+28.21%) | 120,834 |
| 4 Oct 2007 | HKD | 0.616 | 0.692 | 0.616 | 0.624 | 95.6845 | -0.036 (-5.45%) | 38,570 |
| 3 Oct 2007 | HKD | 0.8 | 0.8 | 0.64 | 0.66 | 101.2048 | -0.14 (-17.50%) | 69,353 |
| 2 Oct 2007 | HKD | 0.936 | 0.936 | 0.7641 | 0.8 | 122.6725 | -0.112 (-12.28%) | 78,237 |
| 1 Oct 2007 | HKD | 0.912 | 0.912 | 0.912 | 0.912 | 139.8466 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 0.936 | 0.936 | 0.876 | 0.912 | 139.8466 | -0.012 (-1.30%) | 38,896 |
| 27 Sep 2007 | HKD | 0.976 | 0.992 | 0.896 | 0.924 | 141.6867 | -0.024 (-2.53%) | 49,897 |
| 26 Sep 2007 | HKD | 0.948 | 0.948 | 0.948 | 0.948 | 145.3669 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 1.02 | 1.02 | 0.936 | 0.948 | 145.3669 | -0.052 (-5.20%) | 41,754 |
| 24 Sep 2007 | HKD | 1.06 | 1.08 | 0.988 | 1 | 153.3406 | -0.04 (-3.86%) | 101,260 |
| 21 Sep 2007 | HKD | 0.972 | 1.0401 | 0.96 | 1.0401 | 159.4896 | +0.068 (+7.01%) | 72,862 |
| 20 Sep 2007 | HKD | 0.976 | 0.988 | 0.936 | 0.972 | 149.0471 | +0.024 (+2.53%) | 50,593 |
| 19 Sep 2007 | HKD | 0.956 | 0.98 | 0.9 | 0.948 | 145.3669 | +0.004 (+0.42%) | 44,271 |
| 18 Sep 2007 | HKD | 0.972 | 0.9841 | 0.9 | 0.944 | 144.7535 | -0.044 (-4.45%) | 17,086 |
| 17 Sep 2007 | HKD | 1.02 | 1.02 | 0.9841 | 0.988 | 151.5005 | -0.012 (-1.20%) | 42,198 |
| 14 Sep 2007 | HKD | 1 | 1.02 | 0.992 | 1 | 153.3406 | 0.0 (0.0%) | 53,184 |
| 13 Sep 2007 | HKD | 1.0401 | 1.0401 | 0.992 | 1 | 153.3406 | -0.04 (-3.86%) | 34,647 |
| 12 Sep 2007 | HKD | 1.08 | 1.08 | 1.02 | 1.0401 | 159.4896 | 0.0 (0.0%) | 48,698 |
| 11 Sep 2007 | HKD | 1.02 | 1.1 | 1 | 1.0401 | 159.4896 | +0.044 (+4.42%) | 78,858 |
| 10 Sep 2007 | HKD | 0.9961 | 1.02 | 0.988 | 0.9961 | 152.7426 | -0.024 (-2.34%) | 22,683 |
| 7 Sep 2007 | HKD | 1.02 | 1.02 | 1 | 1.02 | 156.4074 | 0.0 (0.0%) | 41,310 |
| 6 Sep 2007 | HKD | 1.0401 | 1.0401 | 1 | 1.02 | 156.4074 | -0.02 (-1.93%) | 15,576 |
| 5 Sep 2007 | HKD | 1.0401 | 1.06 | 1 | 1.0401 | 159.4896 | 0.0 (0.0%) | 35,343 |
| 4 Sep 2007 | HKD | 1.08 | 1.08 | 1.02 | 1.0401 | 159.4896 | -0.02 (-1.88%) | 35,076 |
| 3 Sep 2007 | HKD | 1.1 | 1.2 | 1.0401 | 1.06 | 162.541 | -0.02 (-1.85%) | 78,444 |
| 31 Aug 2007 | HKD | 1.1601 | 1.1601 | 1 | 1.08 | 165.6079 | +0.02 (+1.89%) | 92,954 |
