| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2007 | HKD | 33.8 | 36.75 | 33.55 | 35.1 | 17.55 | +1.45 (+4.31%) | 18,884,480 |
| 1 Oct 2007 | HKD | 33.65 | 33.65 | 33.65 | 33.65 | 16.825 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 33.85 | 34.2 | 33.65 | 33.65 | 16.825 | -0.2 (-0.59%) | 5,646,000 |
| 27 Sep 2007 | HKD | 33.95 | 34 | 33.5 | 33.85 | 16.925 | +0.4 (+1.20%) | 9,102,672 |
| 26 Sep 2007 | HKD | 33.45 | 33.45 | 33.45 | 33.45 | 16.725 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 33.65 | 33.9 | 33.35 | 33.45 | 16.725 | -0.1 (-0.30%) | 5,163,406 |
| 24 Sep 2007 | HKD | 33.8 | 33.95 | 33.05 | 33.55 | 16.775 | +0.05 (+0.15%) | 14,432,000 |
| 21 Sep 2007 | HKD | 34 | 34.5 | 33.1 | 33.5 | 16.75 | -0.2 (-0.59%) | 8,813,200 |
| 20 Sep 2007 | HKD | 32.9 | 33.8 | 32.9 | 33.7 | 16.85 | +0.6 (+1.81%) | 11,489,040 |
| 19 Sep 2007 | HKD | 32.9 | 33.25 | 32.5 | 33.1 | 16.55 | +0.8 (+2.48%) | 15,356,880 |
| 18 Sep 2007 | HKD | 32.6 | 32.6 | 31.75 | 32.3 | 16.15 | -0.3 (-0.92%) | 17,462,000 |
| 17 Sep 2007 | HKD | 32.85 | 32.85 | 31.75 | 32.6 | 16.3 | +0.3 (+0.93%) | 13,524,520 |
| 14 Sep 2007 | HKD | 31.55 | 32.6 | 31.5 | 32.3 | 16.15 | +1.15 (+3.69%) | 22,500,530 |
| 13 Sep 2007 | HKD | 31.5 | 31.5 | 30.5 | 31.15 | 15.575 | -0.6 (-1.89%) | 71,905,280 |
| 12 Sep 2007 | HKD | 31.9 | 32.7 | 31.4 | 31.75 | 15.875 | +0.05 (+0.16%) | 4,365,328 |
| 11 Sep 2007 | HKD | 31.5 | 32.65 | 31.4 | 31.7 | 15.85 | -0.3 (-0.94%) | 4,930,200 |
| 10 Sep 2007 | HKD | 31.6 | 32.8 | 30.65 | 32 | 16 | +0.5 (+1.59%) | 6,968,200 |
| 7 Sep 2007 | HKD | 30 | 31.5 | 30 | 31.5 | 15.75 | +1.6 (+5.35%) | 9,423,400 |
| 6 Sep 2007 | HKD | 29.7 | 30.5 | 29.25 | 29.9 | 14.95 | -0.05 (-0.17%) | 6,582,000 |
| 5 Sep 2007 | HKD | 30.6 | 30.9 | 29.5 | 29.95 | 14.975 | -0.6 (-1.96%) | 10,202,000 |
| 4 Sep 2007 | HKD | 29.7 | 30.95 | 29.7 | 30.55 | 15.275 | +0.85 (+2.86%) | 16,671,000 |
| 3 Sep 2007 | HKD | 29.6 | 29.9 | 29.5 | 29.7 | 14.85 | +0.35 (+1.19%) | 6,349,200 |
| 31 Aug 2007 | HKD | 29.25 | 30 | 28.65 | 29.35 | 14.675 | +0.05 (+0.17%) | 7,979,400 |
| 30 Aug 2007 | HKD | 29.9 | 30.8 | 29.1 | 29.3 | 14.65 | -0.1 (-0.34%) | 7,619,820 |
| 29 Aug 2007 | HKD | 28 | 30 | 27.8 | 29.4 | 14.7 | -0.55 (-1.84%) | 11,865,400 |
| 28 Aug 2007 | HKD | 30 | 30.5 | 29.3 | 29.95 | 14.975 | +0.4 (+1.35%) | 16,061,950 |
| 27 Aug 2007 | HKD | 28.5 | 29.85 | 27.9 | 29.55 | 14.775 | +2.3 (+8.44%) | 24,341,120 |
| 24 Aug 2007 | HKD | 27 | 28.3 | 26.65 | 27.25 | 13.625 | +0.35 (+1.30%) | 10,219,520 |
| 23 Aug 2007 | HKD | 27.4 | 27.8 | 26.85 | 26.9 | 13.45 | +0.45 (+1.70%) | 7,999,960 |
| 22 Aug 2007 | HKD | 25.9 | 26.85 | 25.7 | 26.45 | 13.225 | +1 (+3.93%) | 6,070,000 |
