| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2007 | HKD | 4.28 | 4.29 | 4.1199 | 4.23 | 3.9517 | +0.16 (+3.93%) | 69,325,613 |
| 1 Oct 2007 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 3.8022 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 3.84 | 4.1199 | 3.79 | 4.07 | 3.8022 | +0.23 (+5.99%) | 116,913,740 |
| 27 Sep 2007 | HKD | 3.8601 | 3.92 | 3.82 | 3.84 | 3.5874 | -0.02 (-0.52%) | 22,231,615 |
| 26 Sep 2007 | HKD | 3.8601 | 3.8601 | 3.8601 | 3.8601 | 3.6061 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 3.87 | 3.9 | 3.82 | 3.8601 | 3.6061 | -0.01 (-0.26%) | 18,040,762 |
| 24 Sep 2007 | HKD | 3.88 | 3.94 | 3.85 | 3.87 | 3.6154 | +0.02 (+0.52%) | 25,780,088 |
| 21 Sep 2007 | HKD | 3.84 | 3.92 | 3.82 | 3.85 | 3.5967 | 0.0 (0.0%) | 23,907,897 |
| 20 Sep 2007 | HKD | 3.98 | 3.98 | 3.8 | 3.85 | 3.5967 | -0.11 (-2.78%) | 30,026,435 |
| 19 Sep 2007 | HKD | 4.0501 | 4.0501 | 3.95 | 3.96 | 3.6995 | 0.0 (0.0%) | 12,464,540 |
| 18 Sep 2007 | HKD | 3.9299 | 3.99 | 3.91 | 3.96 | 3.6995 | +0.05 (+1.28%) | 14,239,387 |
| 17 Sep 2007 | HKD | 3.95 | 3.97 | 3.9 | 3.91 | 3.6528 | -0.03 (-0.76%) | 18,070,881 |
| 14 Sep 2007 | HKD | 3.92 | 3.97 | 3.8601 | 3.94 | 3.6808 | +0.06 (+1.55%) | 15,494,080 |
| 13 Sep 2007 | HKD | 3.9 | 3.91 | 3.82 | 3.88 | 3.6247 | -0.03 (-0.77%) | 34,381,986 |
| 12 Sep 2007 | HKD | 3.96 | 3.96 | 3.8601 | 3.91 | 3.6528 | 0.0 (0.0%) | 13,072,862 |
| 11 Sep 2007 | HKD | 4 | 4.01 | 3.89 | 3.91 | 3.6528 | -0.07 (-1.76%) | 15,601,158 |
| 10 Sep 2007 | HKD | 3.88 | 3.98 | 3.8 | 3.98 | 3.7182 | +0.07 (+1.79%) | 13,360,484 |
| 7 Sep 2007 | HKD | 3.83 | 4.01 | 3.83 | 3.91 | 3.6528 | +0.11 (+2.89%) | 43,048,131 |
| 6 Sep 2007 | HKD | 3.75 | 3.8 | 3.7 | 3.8 | 3.55 | -0.03 (-0.78%) | 18,298,881 |
| 5 Sep 2007 | HKD | 3.8 | 3.8601 | 3.79 | 3.83 | 3.578 | +0.03 (+0.79%) | 25,726,546 |
| 4 Sep 2007 | HKD | 3.82 | 3.8601 | 3.77 | 3.8 | 3.55 | -0.07 (-1.81%) | 30,372,182 |
| 3 Sep 2007 | HKD | 3.85 | 3.87 | 3.79 | 3.87 | 3.6154 | +0.01 (+0.26%) | 8,739,682 |
| 31 Aug 2007 | HKD | 3.9 | 3.9 | 3.76 | 3.8601 | 3.6061 | -0.04 (-1.02%) | 30,329,365 |
| 30 Aug 2007 | HKD | 3.98 | 4.04 | 3.84 | 3.9 | 3.6434 | -0.06 (-1.52%) | 44,906,385 |
| 29 Aug 2007 | HKD | 3.54 | 4.0501 | 3.45 | 3.96 | 3.6995 | -0.08 (-1.98%) | 114,600,556 |
| 28 Aug 2007 | HKD | 4.18 | 4.2 | 4.03 | 4.04 | 3.7742 | -0.08 (-1.94%) | 46,580,527 |
| 27 Aug 2007 | HKD | 4.1199 | 4.17 | 4.01 | 4.1199 | 3.8489 | +0.33 (+8.70%) | 43,655,061 |
| 24 Aug 2007 | HKD | 3.68 | 3.91 | 3.63 | 3.79 | 3.5407 | +0.13 (+3.55%) | 51,185,337 |
| 23 Aug 2007 | HKD | 3.71 | 3.76 | 3.62 | 3.66 | 3.4192 | +0.05 (+1.39%) | 29,623,956 |
| 22 Aug 2007 | HKD | 3.54 | 3.63 | 3.5 | 3.61 | 3.3725 | +0.09 (+2.56%) | 12,777,639 |
