| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | HKD | 17.6 | 17.78 | 17.46 | 17.6 | 16.316 | +0.04 (+0.23%) | 226,400 |
| 18 Jul 2007 | HKD | 17.9 | 17.9 | 17.56 | 17.56 | 16.2789 | -0.34 (-1.90%) | 139,200 |
| 17 Jul 2007 | HKD | 18 | 18.02 | 17.8 | 17.9 | 16.5941 | -0.16 (-0.89%) | 326,400 |
| 16 Jul 2007 | HKD | 18.2 | 18.2 | 18 | 18.06 | 16.7424 | -0.16 (-0.88%) | 397,600 |
| 13 Jul 2007 | HKD | 17.52 | 18.22 | 17.52 | 18.22 | 16.8907 | +0.82 (+4.71%) | 1,236,064 |
| 12 Jul 2007 | HKD | 17.24 | 17.44 | 17.24 | 17.4 | 16.1305 | -0.06 (-0.34%) | 392,400 |
| 11 Jul 2007 | HKD | 17.6 | 17.6 | 17.22 | 17.46 | 16.1862 | -0.24 (-1.36%) | 571,200 |
| 10 Jul 2007 | HKD | 17.4 | 17.72 | 17.4 | 17.7 | 16.4087 | +0.36 (+2.08%) | 750,480 |
| 9 Jul 2007 | HKD | 17.32 | 17.36 | 17.24 | 17.34 | 16.0749 | +0.1 (+0.58%) | 350,937 |
| 6 Jul 2007 | HKD | 17.44 | 17.44 | 17.24 | 17.24 | 15.9822 | -0.16 (-0.92%) | 524,100 |
| 5 Jul 2007 | HKD | 17.38 | 17.4 | 17.24 | 17.4 | 16.1305 | 0.0 (0.0%) | 388,800 |
| 4 Jul 2007 | HKD | 17.28 | 17.4 | 16.72 | 17.4 | 16.1305 | +0.14 (+0.81%) | 1,019,400 |
| 3 Jul 2007 | HKD | 17.4 | 17.4 | 17.22 | 17.26 | 16.0008 | -0.04 (-0.23%) | 1,259,600 |
| 2 Jul 2007 | HKD | 17.3 | 17.3 | 17.3 | 17.3 | 16.0378 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 17.26 | 17.42 | 17.16 | 17.3 | 16.0378 | -0.02 (-0.12%) | 516,400 |
| 28 Jun 2007 | HKD | 17.22 | 17.32 | 17.22 | 17.32 | 16.0564 | +0.12 (+0.70%) | 353,704 |
| 27 Jun 2007 | HKD | 17.38 | 17.38 | 17.1 | 17.2 | 15.9451 | -0.12 (-0.69%) | 389,600 |
| 26 Jun 2007 | HKD | 17.3 | 17.4 | 17.26 | 17.32 | 16.0564 | -0.08 (-0.46%) | 476,800 |
| 25 Jun 2007 | HKD | 17.2 | 17.42 | 17.2 | 17.4 | 16.1305 | +0.18 (+1.05%) | 254,006 |
| 22 Jun 2007 | HKD | 17.34 | 17.34 | 17.2 | 17.22 | 15.9637 | -0.28 (-1.60%) | 787,200 |
| 21 Jun 2007 | HKD | 17.66 | 17.66 | 17.16 | 17.5 | 16.2232 | -0.2 (-1.13%) | 963,759 |
| 20 Jun 2007 | HKD | 17.46 | 17.86 | 17.46 | 17.7 | 16.4087 | +0.36 (+2.08%) | 1,311,600 |
| 19 Jun 2007 | HKD | 17.34 | 17.34 | 17.34 | 17.34 | 16.0749 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 17.42 | 17.42 | 17 | 17.34 | 16.0749 | +0.26 (+1.52%) | 1,041,200 |
| 15 Jun 2007 | HKD | 17.02 | 17.1 | 16.98 | 17.08 | 15.8339 | +0.2 (+1.18%) | 1,277,200 |
| 14 Jun 2007 | HKD | 16.62 | 17.02 | 16.6 | 16.88 | 15.6485 | +0.3 (+1.81%) | 1,763,700 |
| 13 Jun 2007 | HKD | 16.4 | 16.58 | 16.4 | 16.58 | 15.3704 | +0.14 (+0.85%) | 116,000 |
| 12 Jun 2007 | HKD | 16.4 | 16.5 | 16.34 | 16.44 | 15.2406 | +0.1 (+0.61%) | 154,400 |
| 11 Jun 2007 | HKD | 16.5 | 16.5 | 16.3 | 16.34 | 15.1479 | +0.04 (+0.25%) | 1,446,100 |
| 8 Jun 2007 | HKD | 16.36 | 16.44 | 16.24 | 16.3 | 15.1108 | -0.2 (-1.21%) | 468,400 |
