| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | HKD | 36.2 | 37.4 | 36.15 | 37.3 | 37.3 | -0.45 (-1.19%) | 79,108,739 |
| 31 Aug 2007 | HKD | 37.25 | 38.15 | 36.85 | 37.75 | 37.75 | +0.8 (+2.17%) | 128,967,073 |
| 30 Aug 2007 | HKD | 37.5 | 37.7 | 36.75 | 36.95 | 36.95 | +0.4 (+1.09%) | 131,965,068 |
| 29 Aug 2007 | HKD | 35.7 | 36.7 | 34.9 | 36.55 | 36.55 | -0.6 (-1.62%) | 224,540,141 |
| 28 Aug 2007 | HKD | 38.9 | 38.9 | 36.6 | 37.15 | 37.15 | +1.95 (+5.54%) | 312,209,096 |
| 27 Aug 2007 | HKD | 34.55 | 35.25 | 34.3 | 35.2 | 35.2 | +1.55 (+4.61%) | 195,450,635 |
| 24 Aug 2007 | HKD | 32.7 | 33.7 | 32.3 | 33.65 | 33.65 | +0.6 (+1.82%) | 116,905,398 |
| 23 Aug 2007 | HKD | 33.8 | 34 | 32.75 | 33.05 | 33.05 | +0.6 (+1.85%) | 166,393,959 |
| 22 Aug 2007 | HKD | 31.55 | 32.7 | 31.35 | 32.45 | 32.45 | +1.35 (+4.34%) | 142,082,406 |
| 21 Aug 2007 | HKD | 31.95 | 33.2 | 30.8 | 31.1 | 31.1 | +0.85 (+2.81%) | 280,867,155 |
| 20 Aug 2007 | HKD | 29 | 30.4 | 28.5 | 30.25 | 30.25 | +2.85 (+10.40%) | 256,666,654 |
| 17 Aug 2007 | HKD | 28.8 | 29 | 25.5 | 27.4 | 27.4 | -1.25 (-4.36%) | 317,212,956 |
| 16 Aug 2007 | HKD | 29 | 29.1 | 28.3 | 28.65 | 28.65 | -1.55 (-5.13%) | 233,714,389 |
| 15 Aug 2007 | HKD | 30.25 | 30.55 | 29.85 | 30.2 | 30.2 | -0.7 (-2.27%) | 161,154,433 |
| 14 Aug 2007 | HKD | 30.3 | 30.95 | 30.05 | 30.9 | 30.9 | +0.65 (+2.15%) | 92,023,720 |
| 13 Aug 2007 | HKD | 30.6 | 30.65 | 29.95 | 30.25 | 30.25 | +0.25 (+0.83%) | 101,601,327 |
| 10 Aug 2007 | HKD | 30.05 | 30.25 | 29.65 | 30 | 30 | -1.3 (-4.15%) | 125,528,607 |
| 9 Aug 2007 | HKD | 31.8 | 32.15 | 31.1 | 31.3 | 31.3 | +1.3 (+4.33%) | 111,152,218 |
| 8 Aug 2007 | HKD | 31.55 | 31.55 | 29.9 | 30 | 30 | -0.2 (-0.66%) | 116,285 |
| 7 Aug 2007 | HKD | 31.55 | 31.55 | 29.9 | 30.2 | 30.2 | -0.6 (-1.95%) | 116,285,057 |
| 6 Aug 2007 | HKD | 31.4 | 31.45 | 30.75 | 30.8 | 30.8 | -1.35 (-4.20%) | 103,677,966 |
| 3 Aug 2007 | HKD | 32.5 | 32.55 | 31.45 | 32.15 | 32.15 | +0.15 (+0.47%) | 78,573,710 |
| 2 Aug 2007 | HKD | 32.9 | 33.15 | 31.2 | 32 | 32 | -0.45 (-1.39%) | 111,605,538 |
| 1 Aug 2007 | HKD | 33.6 | 33.85 | 31.3 | 32.45 | 32.45 | -1.45 (-4.28%) | 172,720,710 |
| 31 Jul 2007 | HKD | 33.9 | 33.95 | 33.4 | 33.9 | 33.9 | +0.8 (+2.42%) | 133,124,928 |
| 30 Jul 2007 | HKD | 32.85 | 33.25 | 32.5 | 33.1 | 33.1 | +0.75 (+2.32%) | 121,812,122 |
| 27 Jul 2007 | HKD | 31.6 | 32.7 | 31.6 | 32.35 | 32.35 | -0.85 (-2.56%) | 202,107,782 |
| 26 Jul 2007 | HKD | 33.2 | 34.1 | 32.8 | 33.2 | 33.2 | +0.5 (+1.53%) | 179,084,643 |
| 25 Jul 2007 | HKD | 31.8 | 33.2 | 31.65 | 32.7 | 32.7 | +0.3 (+0.93%) | 177,681,686 |
| 24 Jul 2007 | HKD | 31.9 | 32.65 | 31.9 | 32.4 | 32.4 | +1 (+3.18%) | 177,553,280 |
