| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2007 | HKD | 3.63 | 3.63 | 3.27 | 3.34 | 3.1203 | -0.35 (-9.49%) | 40,776,693 |
| 15 Aug 2007 | HKD | 3.65 | 3.7 | 3.63 | 3.69 | 3.4472 | -0.06 (-1.60%) | 7,506,876 |
| 14 Aug 2007 | HKD | 3.7 | 3.78 | 3.65 | 3.75 | 3.5033 | -0.03 (-0.79%) | 38,932,354 |
| 13 Aug 2007 | HKD | 3.84 | 3.88 | 3.72 | 3.78 | 3.5313 | -0.05 (-1.31%) | 31,560,351 |
| 10 Aug 2007 | HKD | 3.81 | 3.95 | 3.81 | 3.83 | 3.578 | -0.12 (-3.04%) | 22,499,221 |
| 9 Aug 2007 | HKD | 3.97 | 4.04 | 3.85 | 3.95 | 3.6901 | -0.01 (-0.25%) | 38,243,415 |
| 8 Aug 2007 | HKD | 4 | 4 | 3.88 | 3.96 | 3.6995 | +0.02 (+0.51%) | 18,344,909 |
| 7 Aug 2007 | HKD | 3.9299 | 4.0501 | 3.88 | 3.94 | 3.6808 | +0.02 (+0.51%) | 23,388,742 |
| 6 Aug 2007 | HKD | 3.94 | 3.94 | 3.8601 | 3.92 | 3.6621 | -0.07 (-1.75%) | 25,408,630 |
| 3 Aug 2007 | HKD | 4.01 | 4.04 | 3.88 | 3.99 | 3.7275 | +0.02 (+0.50%) | 18,828,740 |
| 2 Aug 2007 | HKD | 4.01 | 4.06 | 3.8 | 3.97 | 3.7088 | -0.07 (-1.73%) | 63,222,393 |
| 1 Aug 2007 | HKD | 4.16 | 4.17 | 4.01 | 4.04 | 3.7742 | -0.14 (-3.35%) | 60,727,237 |
| 31 Jul 2007 | HKD | 4.22 | 4.3 | 4.15 | 4.18 | 3.905 | -0.04 (-0.95%) | 29,298,547 |
| 30 Jul 2007 | HKD | 4.16 | 4.26 | 4.13 | 4.22 | 3.9424 | +0.02 (+0.48%) | 16,670,767 |
| 27 Jul 2007 | HKD | 4.1 | 4.21 | 4.1 | 4.2 | 3.9237 | -0.11 (-2.55%) | 43,315,727 |
| 26 Jul 2007 | HKD | 4.45 | 4.46 | 4.26 | 4.3099 | 4.0264 | -0.08 (-1.82%) | 61,712,026 |
| 25 Jul 2007 | HKD | 4.3 | 4.46 | 4.25 | 4.39 | 4.1012 | +0.05 (+1.15%) | 88,402,382 |
| 24 Jul 2007 | HKD | 4.34 | 4.4999 | 4.3099 | 4.34 | 4.0545 | -0.29 (-6.26%) | 142,206,765 |
| 23 Jul 2007 | HKD | 4.65 | 4.6899 | 4.59 | 4.63 | 4.3254 | -0.01 (-0.22%) | 18,167,219 |
| 20 Jul 2007 | HKD | 4.6 | 4.72 | 4.6 | 4.64 | 4.3347 | +0.04 (+0.87%) | 26,345,250 |
| 19 Jul 2007 | HKD | 4.7 | 4.7 | 4.54 | 4.6 | 4.2974 | -0.14 (-2.95%) | 26,427,673 |
| 18 Jul 2007 | HKD | 4.8799 | 4.8799 | 4.68 | 4.74 | 4.4282 | -0.15 (-3.07%) | 16,554,091 |
| 17 Jul 2007 | HKD | 4.95 | 4.96 | 4.82 | 4.89 | 4.5683 | -0.06 (-1.21%) | 11,897,751 |
| 16 Jul 2007 | HKD | 4.95 | 5.01 | 4.9 | 4.95 | 4.6243 | -0.01 (-0.20%) | 7,915,064 |
| 13 Jul 2007 | HKD | 4.95 | 5.02 | 4.89 | 4.96 | 4.6337 | +0.07 (+1.43%) | 37,473,931 |
| 12 Jul 2007 | HKD | 5.02 | 5.11 | 4.8 | 4.89 | 4.5683 | -0.19 (-3.74%) | 26,866,332 |
| 11 Jul 2007 | HKD | 5.08 | 5.16 | 5.0001 | 5.08 | 4.7458 | -0.22 (-4.15%) | 30,172,815 |
| 10 Jul 2007 | HKD | 5.02 | 5.34 | 4.9 | 5.3 | 4.9513 | +0.25 (+4.95%) | 43,179,366 |
| 9 Jul 2007 | HKD | 4.76 | 5.15 | 4.76 | 5.05 | 4.7178 | +0.3 (+6.32%) | 48,159,936 |
| 6 Jul 2007 | HKD | 4.65 | 4.85 | 4.6 | 4.75 | 4.4375 | +0.14 (+3.04%) | 36,820,945 |
