| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2007 | HKD | 19.26 | 20.2 | 19.26 | 20.2 | 18.3346 | +1.06 (+5.54%) | 3,322,168 |
| 24 Aug 2007 | HKD | 19.58 | 19.6 | 19 | 19.1401 | 17.3725 | -0.46 (-2.35%) | 3,893,563 |
| 23 Aug 2007 | HKD | 19.0999 | 19.8 | 19.0999 | 19.6 | 17.79 | +0.5 (+2.62%) | 3,292,713 |
| 22 Aug 2007 | HKD | 19 | 19.3 | 19 | 19.0999 | 17.3361 | -0.1 (-0.52%) | 2,910,395 |
| 21 Aug 2007 | HKD | 18.5 | 19.26 | 18.4 | 19.2 | 17.4269 | +0.9 (+4.92%) | 4,352,547 |
| 20 Aug 2007 | HKD | 17.66 | 18.9 | 17.6 | 18.3 | 16.61 | +2.1 (+12.96%) | 4,802,317 |
| 17 Aug 2007 | HKD | 16.7 | 17.34 | 15 | 16.2 | 14.704 | -0.94 (-5.48%) | 8,707,523 |
| 16 Aug 2007 | HKD | 18 | 18 | 16.9 | 17.1401 | 15.5572 | -1.48 (-7.95%) | 6,484,865 |
| 15 Aug 2007 | HKD | 19.34 | 19.34 | 18.6 | 18.62 | 16.9005 | -0.74 (-3.82%) | 2,833,685 |
| 14 Aug 2007 | HKD | 19.7 | 19.7 | 19.24 | 19.36 | 17.5721 | -0.32 (-1.63%) | 935,380 |
| 13 Aug 2007 | HKD | 19.7 | 19.7 | 19 | 19.68 | 17.8626 | -0.02 (-0.10%) | 1,694,041 |
| 10 Aug 2007 | HKD | 19 | 19.76 | 18.4 | 19.7 | 17.8807 | 0.0 (0.0%) | 3,950,853 |
| 9 Aug 2007 | HKD | 20 | 20.1 | 19.38 | 19.7 | 17.8807 | -0.2 (-1.01%) | 4,532,586 |
| 8 Aug 2007 | HKD | 18.9 | 19.98 | 18.9 | 19.9 | 18.0623 | +1.02 (+5.40%) | 3,803,220 |
| 7 Aug 2007 | HKD | 19.6 | 19.6 | 18.56 | 18.88 | 17.1365 | -0.22 (-1.15%) | 2,786,751 |
| 6 Aug 2007 | HKD | 19 | 19.28 | 18.42 | 19.0999 | 17.3361 | -0.3 (-1.55%) | 2,384,945 |
| 3 Aug 2007 | HKD | 18.9 | 19.7 | 18.8001 | 19.4 | 17.6084 | +0.92 (+4.98%) | 5,089,065 |
| 2 Aug 2007 | HKD | 18.44 | 18.5 | 17.62 | 18.48 | 16.7734 | +0.76 (+4.29%) | 4,098,185 |
| 1 Aug 2007 | HKD | 19 | 19 | 17.54 | 17.72 | 16.0836 | -1.08 (-5.75%) | 7,445,585 |
| 31 Jul 2007 | HKD | 18.4 | 19.12 | 18.4 | 18.8001 | 17.0639 | +0.3 (+1.62%) | 6,595,005 |
| 30 Jul 2007 | HKD | 18.9 | 18.94 | 17.56 | 18.5 | 16.7916 | -0.54 (-2.84%) | 7,083,112 |
| 27 Jul 2007 | HKD | 18.6 | 19.22 | 18.6 | 19.04 | 17.2817 | -0.56 (-2.86%) | 3,365,827 |
| 26 Jul 2007 | HKD | 20 | 20.1 | 19.5 | 19.6 | 17.79 | -0.34 (-1.71%) | 2,498,865 |
| 25 Jul 2007 | HKD | 21 | 21 | 19.82 | 19.94 | 18.0986 | -0.66 (-3.20%) | 4,184,423 |
| 24 Jul 2007 | HKD | 20.95 | 20.95 | 20.2 | 20.6 | 18.6976 | +0.1 (+0.49%) | 2,446,736 |
| 23 Jul 2007 | HKD | 20.4 | 20.85 | 20.15 | 20.5 | 18.6069 | -0.1 (-0.49%) | 3,038,059 |
| 20 Jul 2007 | HKD | 19.7 | 21 | 19.6 | 20.6 | 18.6976 | +0.9 (+4.57%) | 5,050,394 |
| 19 Jul 2007 | HKD | 19.22 | 19.7 | 18.92 | 19.7 | 17.8807 | +0.48 (+2.50%) | 2,655,189 |
| 18 Jul 2007 | HKD | 19.7 | 20 | 19.2 | 19.22 | 17.4451 | -0.48 (-2.44%) | 1,341,030 |
| 17 Jul 2007 | HKD | 20 | 20.1 | 19.52 | 19.7 | 17.8807 | -0.2 (-1.01%) | 865,970 |
