| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | HKD | 1.7036 | 1.7036 | 1.5944 | 1.6017 | 1.6017 | -0.109 (-6.38%) | 16,686,584 |
| 17 Jul 2007 | HKD | 1.5143 | 1.7109 | 1.4925 | 1.7109 | 1.7109 | +0.182 (+11.90%) | 137,677,158 |
| 16 Jul 2007 | HKD | 1.5871 | 1.5871 | 1.5143 | 1.5289 | 1.5289 | -0.073 (-4.55%) | 18,685,974 |
| 13 Jul 2007 | HKD | 1.558 | 1.6235 | 1.5143 | 1.6017 | 1.6017 | +0.066 (+4.27%) | 38,480,737 |
| 12 Jul 2007 | HKD | 1.4706 | 1.558 | 1.456 | 1.5361 | 1.5361 | +0.102 (+7.11%) | 31,468,612 |
| 11 Jul 2007 | HKD | 1.3832 | 1.4415 | 1.3396 | 1.4342 | 1.4342 | +0.015 (+1.03%) | 23,963,562 |
| 10 Jul 2007 | HKD | 1.6599 | 1.7036 | 1.3104 | 1.4196 | 1.4196 | -0.175 (-10.96%) | 94,245,778 |
| 9 Jul 2007 | HKD | 1.5944 | 1.5944 | 1.5944 | 1.5944 | 1.5944 | 0.0 (0.0%) | 0 |
| 6 Jul 2007 | HKD | 1.456 | 1.6162 | 1.456 | 1.5944 | 1.5944 | +0.138 (+9.51%) | 52,129,469 |
| 5 Jul 2007 | HKD | 1.456 | 1.4997 | 1.4124 | 1.456 | 1.456 | 0.0 (0.0%) | 26,898,912 |
| 4 Jul 2007 | HKD | 1.4925 | 1.5507 | 1.4488 | 1.456 | 1.456 | 0.0 (0.0%) | 25,356,926 |
| 3 Jul 2007 | HKD | 1.4779 | 1.5361 | 1.4196 | 1.456 | 1.456 | -0.029 (-1.97%) | 35,684,086 |
| 2 Jul 2007 | HKD | 1.4852 | 1.4852 | 1.4852 | 1.4852 | 1.4852 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 1.274 | 1.4997 | 1.274 | 1.4852 | 1.4852 | +0.218 (+17.24%) | 102,814,063 |
| 28 Jun 2007 | HKD | 1.2304 | 1.2668 | 1.2231 | 1.2668 | 1.2668 | +0.044 (+3.57%) | 7,953,056 |
| 27 Jun 2007 | HKD | 1.2449 | 1.2449 | 1.2158 | 1.2231 | 1.2231 | -0.029 (-2.32%) | 4,980,619 |
| 26 Jun 2007 | HKD | 1.2376 | 1.2595 | 1.2231 | 1.2522 | 1.2522 | +0.015 (+1.18%) | 7,580,815 |
| 25 Jun 2007 | HKD | 1.2668 | 1.2813 | 1.2304 | 1.2376 | 1.2376 | -0.007 (-0.59%) | 13,118,834 |
| 22 Jun 2007 | HKD | 1.2376 | 1.274 | 1.2376 | 1.2449 | 1.2449 | +0.007 (+0.59%) | 16,245,388 |
| 21 Jun 2007 | HKD | 1.274 | 1.3104 | 1.2231 | 1.2376 | 1.2376 | -0.015 (-1.17%) | 8,826,656 |
| 20 Jun 2007 | HKD | 1.2231 | 1.2668 | 1.2085 | 1.2522 | 1.2522 | +0.044 (+3.62%) | 13,238,890 |
| 19 Jun 2007 | HKD | 1.2085 | 1.2085 | 1.2085 | 1.2085 | 1.2085 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 1.3104 | 1.325 | 1.1721 | 1.2085 | 1.2085 | -0.08 (-6.22%) | 26,702,490 |
| 15 Jun 2007 | HKD | 1.325 | 1.3468 | 1.2231 | 1.2886 | 1.2886 | -0.036 (-2.75%) | 23,032,057 |
| 14 Jun 2007 | HKD | 1.3541 | 1.3541 | 1.3104 | 1.325 | 1.325 | +0.015 (+1.11%) | 18,026,928 |
| 13 Jun 2007 | HKD | 1.2959 | 1.3541 | 1.2668 | 1.3104 | 1.3104 | +0.015 (+1.12%) | 21,164,196 |
| 12 Jun 2007 | HKD | 1.3396 | 1.3468 | 1.2813 | 1.2959 | 1.2959 | -0.044 (-3.26%) | 14,985,811 |
| 11 Jun 2007 | HKD | 1.3468 | 1.3978 | 1.325 | 1.3396 | 1.3396 | +0.022 (+1.66%) | 39,846,873 |
| 8 Jun 2007 | HKD | 1.3104 | 1.3323 | 1.2959 | 1.3177 | 1.3177 | -0.015 (-1.10%) | 9,300,543 |
| 7 Jun 2007 | HKD | 1.3104 | 1.3468 | 1.2813 | 1.3323 | 1.3323 | +0.015 (+1.11%) | 20,480,150 |
