| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2007 | HKD | 59 | 59.4 | 54.05 | 58 | 29 | -1.3 (-2.19%) | 27,873,090 |
| 16 Aug 2007 | HKD | 59.9 | 59.9 | 56.1 | 59.3 | 29.65 | -2.15 (-3.50%) | 32,855,969 |
| 15 Aug 2007 | HKD | 62.25 | 62.55 | 60.65 | 61.45 | 30.725 | -2.35 (-3.68%) | 20,113,568 |
| 14 Aug 2007 | HKD | 62.9 | 64.65 | 62.65 | 63.8 | 31.9 | +1.55 (+2.49%) | 11,473,852 |
| 13 Aug 2007 | HKD | 62.5 | 62.5 | 61.05 | 62.25 | 31.125 | +1 (+1.63%) | 11,311,291 |
| 10 Aug 2007 | HKD | 61.5 | 62.5 | 61.15 | 61.25 | 30.625 | -2.95 (-4.60%) | 20,581,200 |
| 9 Aug 2007 | HKD | 66.05 | 66.9 | 63.35 | 64.2 | 32.1 | -0.3 (-0.47%) | 19,254,817 |
| 8 Aug 2007 | HKD | 62.7 | 65.6 | 62.7 | 64.5 | 32.25 | +2.85 (+4.62%) | 16,300,958 |
| 7 Aug 2007 | HKD | 63 | 64 | 61.3 | 61.65 | 30.825 | -0.5 (-0.80%) | 15,616,950 |
| 6 Aug 2007 | HKD | 63.35 | 63.5 | 60.9 | 62.15 | 31.075 | -3.05 (-4.68%) | 15,618,092 |
| 3 Aug 2007 | HKD | 64.5 | 65.65 | 62.6 | 65.2 | 32.6 | +1.35 (+2.11%) | 12,057,928 |
| 2 Aug 2007 | HKD | 66.9 | 66.9 | 62.3 | 63.85 | 31.925 | -1.05 (-1.62%) | 14,730,731 |
| 1 Aug 2007 | HKD | 68 | 68 | 62.5 | 64.9 | 32.45 | -3 (-4.42%) | 21,196,613 |
| 31 Jul 2007 | HKD | 65.8 | 68.95 | 64.95 | 67.9 | 33.95 | +3.1 (+4.78%) | 16,295,098 |
| 30 Jul 2007 | HKD | 63.9 | 64.9 | 63.5 | 64.8 | 32.4 | +1.35 (+2.13%) | 15,030,479 |
| 27 Jul 2007 | HKD | 65.5 | 65.9 | 62.8 | 63.45 | 31.725 | -2.85 (-4.30%) | 29,113,921 |
| 26 Jul 2007 | HKD | 66.9 | 68.5 | 65.5 | 66.3 | 33.15 | +0.5 (+0.76%) | 17,881,440 |
| 25 Jul 2007 | HKD | 65 | 67 | 64.1 | 65.8 | 32.9 | +0.15 (+0.23%) | 16,565,535 |
| 24 Jul 2007 | HKD | 65.8 | 68.65 | 65 | 65.65 | 32.825 | +2.45 (+3.88%) | 19,930,970 |
| 23 Jul 2007 | HKD | 62.45 | 63.95 | 62.15 | 63.2 | 31.6 | +0.6 (+0.96%) | 10,217,350 |
| 20 Jul 2007 | HKD | 62 | 63.75 | 62 | 62.6 | 31.3 | +1.55 (+2.54%) | 13,629,370 |
| 19 Jul 2007 | HKD | 60.6 | 61.1 | 59.6 | 61.05 | 30.525 | -0.2 (-0.33%) | 11,300,648 |
| 18 Jul 2007 | HKD | 61 | 62.55 | 60.4 | 61.25 | 30.625 | -0.9 (-1.45%) | 13,801,500 |
| 17 Jul 2007 | HKD | 60 | 62.15 | 60 | 62.15 | 31.075 | +0.6 (+0.97%) | 11,060,397 |
| 16 Jul 2007 | HKD | 63.65 | 63.65 | 60.7 | 61.55 | 30.775 | -1.8 (-2.84%) | 12,322,701 |
| 13 Jul 2007 | HKD | 62.7 | 63.8 | 61.75 | 63.35 | 31.675 | +1.95 (+3.18%) | 15,403,624 |
| 12 Jul 2007 | HKD | 60.5 | 61.4 | 60.2 | 61.4 | 30.7 | +2.55 (+4.33%) | 14,805,578 |
| 11 Jul 2007 | HKD | 58.25 | 59.85 | 57 | 58.85 | 29.425 | +0.15 (+0.26%) | 11,616,552 |
| 10 Jul 2007 | HKD | 57.4 | 59.9 | 56.9 | 58.7 | 29.35 | +1.3 (+2.26%) | 14,315,413 |
| 9 Jul 2007 | HKD | 56.4 | 57.85 | 55.55 | 57.4 | 28.7 | +1.65 (+2.96%) | 14,585,103 |
