| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2007 | HKD | 17.0001 | 17.0001 | 16.8 | 16.9001 | 15.6671 | -0.1 (-0.59%) | 1,909,942 |
| 21 Aug 2007 | HKD | 16.84 | 17.0401 | 16.8 | 17.0001 | 15.7598 | +0.24 (+1.43%) | 396,098 |
| 20 Aug 2007 | HKD | 16.8 | 16.8 | 16.64 | 16.7601 | 15.5373 | +0.38 (+2.32%) | 385,311 |
| 17 Aug 2007 | HKD | 16.1001 | 16.7 | 15.8601 | 16.3801 | 15.1851 | +0.18 (+1.11%) | 893,161 |
| 16 Aug 2007 | HKD | 16.88 | 16.9001 | 15.7201 | 16.2001 | 15.0182 | -0.78 (-4.59%) | 2,163,436 |
| 15 Aug 2007 | HKD | 17.2 | 17.2 | 16.82 | 16.98 | 15.7412 | -0.48 (-2.75%) | 351,655 |
| 14 Aug 2007 | HKD | 17.48 | 17.48 | 17.2 | 17.46 | 16.1862 | +0.24 (+1.39%) | 120,814 |
| 13 Aug 2007 | HKD | 17.0001 | 17.2801 | 17.0001 | 17.22 | 15.9637 | -0.02 (-0.12%) | 375,387 |
| 10 Aug 2007 | HKD | 17.02 | 17.26 | 16.88 | 17.2401 | 15.9823 | -0.16 (-0.92%) | 551,862 |
| 9 Aug 2007 | HKD | 17.46 | 17.5 | 17.2 | 17.4 | 16.1305 | +0.1 (+0.58%) | 668,361 |
| 8 Aug 2007 | HKD | 17.0001 | 17.3 | 17.0001 | 17.3 | 16.0378 | +0.3 (+1.76%) | 394,803 |
| 7 Aug 2007 | HKD | 17.1401 | 17.5 | 16.94 | 17.0001 | 15.7598 | -0.12 (-0.70%) | 392,646 |
| 6 Aug 2007 | HKD | 17.2801 | 17.3801 | 17.08 | 17.12 | 15.871 | -0.56 (-3.17%) | 484,551 |
| 3 Aug 2007 | HKD | 17.8001 | 17.8001 | 17.48 | 17.68 | 16.3901 | -0.08 (-0.45%) | 493,180 |
| 2 Aug 2007 | HKD | 18 | 18.4 | 17.46 | 17.7601 | 16.4644 | 0.0 (0.0%) | 1,155,932 |
| 1 Aug 2007 | HKD | 18.38 | 18.58 | 17.7601 | 17.7601 | 16.4644 | -0.4 (-2.20%) | 1,700,674 |
| 31 Jul 2007 | HKD | 17.36 | 18.1801 | 17.36 | 18.16 | 16.8351 | +0.84 (+4.85%) | 441,807 |
| 30 Jul 2007 | HKD | 17.2401 | 17.58 | 17.2401 | 17.32 | 16.0564 | -0.08 (-0.46%) | 255,867 |
| 27 Jul 2007 | HKD | 18 | 18 | 17.2801 | 17.4 | 16.1305 | -0.7 (-3.87%) | 789,175 |
| 26 Jul 2007 | HKD | 17.82 | 18.3 | 17.8001 | 18.1 | 16.7795 | +0.36 (+2.03%) | 1,614,280 |
| 25 Jul 2007 | HKD | 17.58 | 17.88 | 17.58 | 17.74 | 16.4457 | -0.18 (-1.00%) | 304,193 |
| 24 Jul 2007 | HKD | 17.9401 | 17.96 | 17.82 | 17.92 | 16.6126 | +0.1 (+0.56%) | 274,852 |
| 23 Jul 2007 | HKD | 17.82 | 17.9001 | 17.82 | 17.82 | 16.5199 | +0.04 (+0.22%) | 226,958 |
| 20 Jul 2007 | HKD | 17.5 | 17.9001 | 17.5 | 17.78 | 16.4828 | +0.18 (+1.02%) | 334,431 |
| 19 Jul 2007 | HKD | 17.6 | 17.78 | 17.46 | 17.6 | 16.316 | +0.02 (+0.11%) | 244,217 |
| 18 Jul 2007 | HKD | 17.9001 | 17.9001 | 17.5601 | 17.58 | 16.2974 | -0.32 (-1.79%) | 150,155 |
| 17 Jul 2007 | HKD | 18 | 18.02 | 17.8001 | 17.9001 | 16.5942 | -0.16 (-0.89%) | 352,087 |
| 16 Jul 2007 | HKD | 18.2 | 18.2 | 18 | 18.06 | 16.7424 | -0.16 (-0.88%) | 428,890 |
| 13 Jul 2007 | HKD | 17.5201 | 18.22 | 17.5201 | 18.22 | 16.8907 | +0.82 (+4.71%) | 1,333,339 |
| 12 Jul 2007 | HKD | 17.2401 | 17.44 | 17.2401 | 17.4 | 16.1305 | -0.06 (-0.34%) | 423,281 |
