| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | HKD | 16.64 | 17.0001 | 16.0001 | 16.72 | 128.1928 | +0.08 (+0.48%) | 76,519 |
| 18 Jul 2007 | HKD | 15.16 | 18 | 14.84 | 16.64 | 127.5794 | +1.64 (+10.93%) | 99,854 |
| 17 Jul 2007 | HKD | 15.16 | 15.16 | 14.6 | 15 | 115.0055 | +0.2 (+1.35%) | 36,187 |
| 16 Jul 2007 | HKD | 15.16 | 15.2 | 14.6801 | 14.8 | 113.4721 | 0.0 (0.0%) | 50,460 |
| 13 Jul 2007 | HKD | 16.0001 | 16.0001 | 14.8 | 14.8 | 113.4721 | -0.4 (-2.63%) | 147,945 |
| 12 Jul 2007 | HKD | 15.5601 | 15.6 | 15 | 15.2 | 116.5389 | +0.24 (+1.60%) | 39,385 |
| 11 Jul 2007 | HKD | 15.6 | 15.6 | 14.92 | 14.96 | 114.6988 | -0.64 (-4.10%) | 20,551 |
| 10 Jul 2007 | HKD | 15.84 | 15.84 | 14.92 | 15.6 | 119.6057 | +0.48 (+3.17%) | 72,314 |
| 9 Jul 2007 | HKD | 15.2 | 15.96 | 15.1201 | 15.1201 | 115.9263 | -0.08 (-0.53%) | 9,002 |
| 6 Jul 2007 | HKD | 15.36 | 15.36 | 15 | 15.2 | 116.5389 | -0.16 (-1.04%) | 12,793 |
| 5 Jul 2007 | HKD | 15.5601 | 15.5601 | 15 | 15.36 | 117.7656 | -0.04 (-0.26%) | 17,235 |
| 4 Jul 2007 | HKD | 15.8 | 15.8 | 15.32 | 15.4 | 118.0723 | -0.16 (-1.03%) | 9,891 |
| 3 Jul 2007 | HKD | 16.0001 | 16.0001 | 15.5601 | 15.5601 | 119.2998 | -0.44 (-2.75%) | 33,699 |
| 2 Jul 2007 | HKD | 16.0001 | 16.0001 | 16.0001 | 16.0001 | 122.6733 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 16.4 | 16.48 | 15.6 | 16.0001 | 122.6733 | -0.6 (-3.61%) | 24,993 |
| 28 Jun 2007 | HKD | 17.2 | 17.2 | 16.6 | 16.6 | 127.2727 | -0.2 (-1.19%) | 57,034 |
| 27 Jun 2007 | HKD | 16.0001 | 17.2 | 16.0001 | 16.8 | 128.8061 | +1.2 (+7.69%) | 95,530 |
| 26 Jun 2007 | HKD | 16.0001 | 16.0001 | 15.2 | 15.6 | 119.6057 | 0.0 (0.0%) | 30,383 |
| 25 Jun 2007 | HKD | 15.6 | 16.0001 | 14.8 | 15.6 | 119.6057 | 0.0 (0.0%) | 60,469 |
| 22 Jun 2007 | HKD | 15.88 | 16.16 | 15.4 | 15.6 | 119.6057 | -0.28 (-1.76%) | 90,852 |
| 21 Jun 2007 | HKD | 16.2 | 16.2 | 15 | 15.88 | 121.7524 | -0.32 (-1.98%) | 81,316 |
| 20 Jun 2007 | HKD | 17.72 | 17.8 | 15.92 | 16.2 | 124.2059 | +0.16 (+1.00%) | 73,084 |
| 19 Jun 2007 | HKD | 16.04 | 16.04 | 16.04 | 16.04 | 122.9792 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 18 | 18.2001 | 14.2 | 16.04 | 122.9792 | -1.56 (-8.86%) | 308,741 |
| 15 Jun 2007 | HKD | 18 | 18.16 | 17.2 | 17.6 | 134.9397 | -0.4 (-2.22%) | 76,341 |
| 14 Jun 2007 | HKD | 17.4 | 19.2001 | 17.28 | 18 | 138.0066 | +0.48 (+2.74%) | 349,133 |
| 13 Jun 2007 | HKD | 16.4 | 18.72 | 16.4 | 17.52 | 134.3264 | +0.64 (+3.79%) | 149,070 |
| 12 Jun 2007 | HKD | 16.2 | 17.0001 | 15.4 | 16.8801 | 129.4202 | +0.68 (+4.20%) | 120,819 |
| 11 Jun 2007 | HKD | 14.4 | 17.2 | 14 | 16.2 | 124.2059 | +1.8 (+12.50%) | 227,010 |
| 8 Jun 2007 | HKD | 11.76 | 14.8 | 11.76 | 14.4 | 110.4052 | +2.64 (+22.45%) | 95,649 |
