| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | HKD | 3.1 | 3.1 | 2.9 | 2.9 | 2.4606 | -0.02 (-0.68%) | 563,357 |
| 29 Aug 2007 | HKD | 3 | 3 | 2.9 | 2.92 | 2.4776 | -0.18 (-5.81%) | 1,195,071 |
| 28 Aug 2007 | HKD | 2.98 | 3.18 | 2.98 | 3.1 | 2.6303 | +0.19 (+6.53%) | 740,143 |
| 27 Aug 2007 | HKD | 2.78 | 2.92 | 2.71 | 2.91 | 2.4691 | +0.21 (+7.78%) | 777,857 |
| 24 Aug 2007 | HKD | 2.7 | 2.72 | 2.7 | 2.7 | 2.2909 | -0.08 (-2.88%) | 1,466,143 |
| 23 Aug 2007 | HKD | 2.62 | 2.84 | 2.62 | 2.78 | 2.3588 | +0.21 (+8.17%) | 1,624,071 |
| 22 Aug 2007 | HKD | 2.75 | 2.75 | 2.5 | 2.57 | 2.1806 | -0.18 (-6.55%) | 761,357 |
| 21 Aug 2007 | HKD | 2.8 | 2.94 | 2.75 | 2.75 | 2.3333 | +0.15 (+5.77%) | 1,336,500 |
| 20 Aug 2007 | HKD | 2.7 | 2.7 | 2.6 | 2.6 | 2.2061 | +0.1 (+4%) | 565,714 |
| 17 Aug 2007 | HKD | 2.5 | 2.6 | 2.1 | 2.5 | 2.1212 | -0.15 (-5.66%) | 2,630,571 |
| 16 Aug 2007 | HKD | 2.83 | 2.83 | 2.55 | 2.65 | 2.2485 | -0.2 (-7.02%) | 1,355,357 |
| 15 Aug 2007 | HKD | 3.05 | 3.05 | 2.84 | 2.85 | 2.4182 | -0.28 (-8.95%) | 1,873,929 |
| 14 Aug 2007 | HKD | 2.96 | 3.2 | 2.96 | 3.13 | 2.6558 | +0.22 (+7.56%) | 685,929 |
| 13 Aug 2007 | HKD | 2.85 | 3 | 2.85 | 2.91 | 2.4691 | +0.11 (+3.93%) | 2,107,286 |
| 10 Aug 2007 | HKD | 2.95 | 2.99 | 2.78 | 2.8 | 2.3758 | -0.15 (-5.08%) | 1,355,357 |
| 9 Aug 2007 | HKD | 3.27 | 3.27 | 2.81 | 2.95 | 2.503 | -0.3 (-9.23%) | 2,229,857 |
| 8 Aug 2007 | HKD | 3.3 | 3.35 | 3.2 | 3.25 | 2.7576 | 0.0 (0.0%) | 1,020,643 |
| 7 Aug 2007 | HKD | 3.57 | 3.6 | 3.2 | 3.25 | 2.7576 | -0.3 (-8.45%) | 933,429 |
| 6 Aug 2007 | HKD | 3.5 | 3.57 | 3.5 | 3.55 | 3.0121 | -0.13 (-3.53%) | 638,786 |
| 3 Aug 2007 | HKD | 3.84 | 3.98 | 3.68 | 3.68 | 3.1224 | +0.04 (+1.10%) | 454,929 |
| 2 Aug 2007 | HKD | 3.63 | 3.66 | 3.59 | 3.64 | 3.0885 | +0.06 (+1.68%) | 2,911,071 |
| 1 Aug 2007 | HKD | 3.79 | 3.9 | 3.55 | 3.58 | 3.0376 | -0.21 (-5.54%) | 2,227,500 |
| 31 Jul 2007 | HKD | 3.82 | 3.88 | 3.79 | 3.79 | 3.2158 | -0.01 (-0.26%) | 1,032,429 |
| 30 Jul 2007 | HKD | 3.88 | 3.88 | 3.6 | 3.8 | 3.2242 | -0.08 (-2.06%) | 1,216,286 |
| 27 Jul 2007 | HKD | 3.97 | 4 | 3.74 | 3.88 | 3.2921 | -0.14 (-3.48%) | 1,063,071 |
| 26 Jul 2007 | HKD | 4.05 | 4.05 | 3.94 | 4.02 | 3.4109 | +0.03 (+0.75%) | 3,832,714 |
| 25 Jul 2007 | HKD | 4.07 | 4.07 | 3.91 | 3.99 | 3.3855 | -0.11 (-2.68%) | 2,298,214 |
| 24 Jul 2007 | HKD | 3.9 | 4.1 | 3.9 | 4.1 | 3.4788 | +0.22 (+5.67%) | 2,597,571 |
| 23 Jul 2007 | HKD | 3.83 | 3.91 | 3.83 | 3.88 | 3.2921 | +0.03 (+0.78%) | 1,178,571 |
| 20 Jul 2007 | HKD | 3.83 | 3.89 | 3.8 | 3.85 | 3.2667 | +0.02 (+0.52%) | 52,479,427 |
