| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | HKD | 4 | 4 | 3.8 | 3.83 | 3.2497 | -0.04 (-1.03%) | 231,000 |
| 18 Jul 2007 | HKD | 3.77 | 3.9 | 3.77 | 3.87 | 3.2836 | +0.09 (+2.38%) | 2,269,929 |
| 17 Jul 2007 | HKD | 3.72 | 3.8 | 3.72 | 3.78 | 3.2073 | +0.11 (+3.00%) | 1,763,143 |
| 16 Jul 2007 | HKD | 3.3 | 3.68 | 3.29 | 3.67 | 3.1139 | +0.33 (+9.88%) | 978,214 |
| 13 Jul 2007 | HKD | 3.35 | 3.36 | 3.34 | 3.34 | 2.8339 | -0.01 (-0.30%) | 509,808 |
| 12 Jul 2007 | HKD | 3.3 | 3.38 | 3.28 | 3.35 | 2.8424 | +0.08 (+2.45%) | 1,064,250 |
| 11 Jul 2007 | HKD | 3.17 | 3.29 | 3.17 | 3.27 | 2.7745 | +0.09 (+2.83%) | 945,214 |
| 10 Jul 2007 | HKD | 3.15 | 3.19 | 3.15 | 3.18 | 2.6982 | +0.03 (+0.95%) | 332,357 |
| 9 Jul 2007 | HKD | 3.14 | 3.16 | 3.09 | 3.15 | 2.6727 | +0.03 (+0.96%) | 478,500 |
| 6 Jul 2007 | HKD | 3.18 | 3.19 | 3.12 | 3.12 | 2.6473 | -0.05 (-1.58%) | 832,071 |
| 5 Jul 2007 | HKD | 3.15 | 3.18 | 3.15 | 3.17 | 2.6897 | +0.03 (+0.96%) | 239,250 |
| 4 Jul 2007 | HKD | 3.16 | 3.17 | 3.14 | 3.14 | 2.6642 | -0.02 (-0.63%) | 165,000 |
| 3 Jul 2007 | HKD | 3.15 | 3.16 | 3.1 | 3.16 | 2.6812 | +0.01 (+0.32%) | 264,000 |
| 2 Jul 2007 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 2.6727 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 3.17 | 3.17 | 3.11 | 3.15 | 2.6727 | -0.01 (-0.32%) | 452,571 |
| 28 Jun 2007 | HKD | 3.14 | 3.18 | 3.14 | 3.16 | 2.6812 | 0.0 (0.0%) | 511,500 |
| 27 Jun 2007 | HKD | 3.18 | 3.18 | 3.15 | 3.16 | 2.6812 | -0.02 (-0.63%) | 169,714 |
| 26 Jun 2007 | HKD | 3.17 | 3.19 | 3.16 | 3.18 | 2.6982 | -0.01 (-0.31%) | 292,286 |
| 25 Jun 2007 | HKD | 3.2 | 3.2 | 3.18 | 3.19 | 2.7067 | -0.01 (-0.31%) | 403,071 |
| 22 Jun 2007 | HKD | 3.17 | 3.22 | 3.09 | 3.2 | 2.7152 | +0.07 (+2.24%) | 846,214 |
| 21 Jun 2007 | HKD | 3.16 | 3.16 | 3.11 | 3.13 | 2.6558 | -0.06 (-1.88%) | 513,857 |
| 20 Jun 2007 | HKD | 3.16 | 3.19 | 3.15 | 3.19 | 2.7067 | +0.04 (+1.27%) | 450,214 |
| 19 Jun 2007 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 2.6727 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 3.15 | 3.19 | 3.08 | 3.15 | 2.6727 | 0.0 (0.0%) | 414,857 |
| 15 Jun 2007 | HKD | 3.04 | 3.19 | 3.04 | 3.15 | 2.6727 | +0.11 (+3.62%) | 504,429 |
| 14 Jun 2007 | HKD | 3.18 | 3.2 | 3.04 | 3.04 | 2.5794 | -0.12 (-3.80%) | 879,214 |
| 13 Jun 2007 | HKD | 3.05 | 3.24 | 3.05 | 3.16 | 2.6812 | +0.11 (+3.61%) | 1,598,143 |
| 12 Jun 2007 | HKD | 3 | 3.06 | 2.99 | 3.05 | 2.5879 | +0.05 (+1.67%) | 3,382,500 |
| 11 Jun 2007 | HKD | 3.04 | 3.04 | 2.94 | 3 | 2.5455 | +0.06 (+2.04%) | 294,643 |
| 8 Jun 2007 | HKD | 2.98 | 3 | 2.9 | 2.94 | 2.4945 | -0.04 (-1.34%) | 926,357 |
