| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2007 | HKD | 16.9001 | 17.4 | 16.8 | 17.2401 | 15.9823 | +0.24 (+1.41%) | 1,323,348 |
| 2 Oct 2007 | HKD | 18 | 18 | 16.94 | 17.0001 | 15.7598 | -0.16 (-0.93%) | 1,629,653 |
| 1 Oct 2007 | HKD | 17.16 | 17.16 | 17.16 | 17.16 | 15.9081 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 16.92 | 17.16 | 16.92 | 17.16 | 15.9081 | +0.26 (+1.54%) | 923,365 |
| 27 Sep 2007 | HKD | 17.48 | 17.48 | 16.88 | 16.9001 | 15.6671 | -0.46 (-2.65%) | 2,648,325 |
| 26 Sep 2007 | HKD | 17.36 | 17.36 | 17.36 | 17.36 | 16.0935 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 17.36 | 17.5601 | 17.34 | 17.36 | 16.0935 | 0.0 (0.0%) | 295,772 |
| 24 Sep 2007 | HKD | 17.48 | 17.5 | 17.32 | 17.36 | 16.0935 | -0.1 (-0.57%) | 1,846,446 |
| 21 Sep 2007 | HKD | 17.5 | 17.5 | 17.44 | 17.46 | 16.1862 | -0.06 (-0.34%) | 2,477,788 |
| 20 Sep 2007 | HKD | 17.2 | 17.5601 | 17.1 | 17.5201 | 16.2419 | +0.06 (+0.34%) | 2,934,488 |
| 19 Sep 2007 | HKD | 16.7201 | 17.6 | 16.7 | 17.46 | 16.1862 | +0.76 (+4.55%) | 3,341,414 |
| 18 Sep 2007 | HKD | 16.3 | 16.8 | 16.28 | 16.7 | 15.4816 | +0.36 (+2.20%) | 1,645,229 |
| 17 Sep 2007 | HKD | 16.2401 | 16.4 | 16.16 | 16.3401 | 15.148 | +0.14 (+0.86%) | 315,411 |
| 14 Sep 2007 | HKD | 16.1001 | 16.2001 | 16.02 | 16.2001 | 15.0182 | +0.2 (+1.25%) | 1,246,974 |
| 13 Sep 2007 | HKD | 16.18 | 16.18 | 15.98 | 16.0001 | 14.8328 | -0.06 (-0.37%) | 1,093,368 |
| 12 Sep 2007 | HKD | 16.1001 | 16.2401 | 16.02 | 16.06 | 14.8883 | +0.04 (+0.25%) | 1,034,543 |
| 11 Sep 2007 | HKD | 16.2401 | 16.32 | 15.9 | 16.02 | 14.8512 | -0.2 (-1.23%) | 721,864 |
| 10 Sep 2007 | HKD | 16.32 | 16.3801 | 16.18 | 16.22 | 15.0366 | -0.18 (-1.10%) | 1,730,662 |
| 7 Sep 2007 | HKD | 16.42 | 16.5 | 16.32 | 16.4 | 15.2035 | -0.02 (-0.12%) | 679,452 |
| 6 Sep 2007 | HKD | 16.5 | 16.5 | 16.4 | 16.42 | 15.222 | -0.1 (-0.61%) | 798,668 |
| 5 Sep 2007 | HKD | 16.82 | 16.82 | 16.5 | 16.5201 | 15.3148 | -0.3 (-1.78%) | 1,480,404 |
| 4 Sep 2007 | HKD | 16.7 | 16.9001 | 16.58 | 16.82 | 15.5929 | -0.04 (-0.24%) | 2,268,340 |
| 3 Sep 2007 | HKD | 17.06 | 17.06 | 16.7601 | 16.8601 | 15.63 | -0.2 (-1.17%) | 190,736 |
| 31 Aug 2007 | HKD | 16.7601 | 17.1 | 16.6201 | 17.06 | 15.8153 | +0.2 (+1.19%) | 609,680 |
| 30 Aug 2007 | HKD | 16.64 | 16.94 | 16.6 | 16.8601 | 15.63 | +0.3 (+1.81%) | 773,225 |
| 29 Aug 2007 | HKD | 16.3801 | 16.6201 | 16.2001 | 16.56 | 15.3518 | -0.26 (-1.55%) | 368,052 |
| 28 Aug 2007 | HKD | 16.94 | 16.94 | 16.2001 | 16.82 | 15.5929 | -0.12 (-0.71%) | 435,828 |
| 27 Aug 2007 | HKD | 16.96 | 17.0001 | 16.82 | 16.94 | 15.7041 | +0.36 (+2.17%) | 522,090 |
| 24 Aug 2007 | HKD | 16.82 | 16.82 | 16.5 | 16.58 | 15.3704 | -0.16 (-0.96%) | 832,754 |
| 23 Aug 2007 | HKD | 17.1401 | 17.2 | 16.7 | 16.74 | 15.5187 | -0.16 (-0.95%) | 1,537,640 |
