| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2007 | HKD | 30.9 | 31.7 | 30.7 | 31.4 | 31.4 | +0.3 (+0.96%) | 95,421,322 |
| 20 Jul 2007 | HKD | 30.65 | 31.4 | 30.6 | 31.1 | 31.1 | +0.7 (+2.30%) | 84,491,094 |
| 19 Jul 2007 | HKD | 30.2 | 30.55 | 29.75 | 30.4 | 30.4 | -0.15 (-0.49%) | 104,046,319 |
| 18 Jul 2007 | HKD | 30.4 | 31.15 | 30.4 | 30.55 | 30.55 | -0.3 (-0.97%) | 84,671,903 |
| 17 Jul 2007 | HKD | 30.2 | 31.3 | 30.2 | 30.85 | 30.85 | +0.1 (+0.33%) | 73,710,583 |
| 16 Jul 2007 | HKD | 31 | 31.6 | 30.7 | 30.75 | 30.75 | -0.25 (-0.81%) | 84,149,498 |
| 13 Jul 2007 | HKD | 31.2 | 31.45 | 30.8 | 31 | 31 | +0.55 (+1.81%) | 108,855,541 |
| 12 Jul 2007 | HKD | 30.7 | 31.25 | 30.4 | 30.45 | 30.45 | +0.4 (+1.33%) | 135,850,047 |
| 11 Jul 2007 | HKD | 30.2 | 30.6 | 29.9 | 30.05 | 30.05 | -0.7 (-2.28%) | 96,670,771 |
| 10 Jul 2007 | HKD | 30.3 | 31.3 | 30.25 | 30.75 | 30.75 | +0.2 (+0.65%) | 129,747,121 |
| 9 Jul 2007 | HKD | 28.9 | 30.75 | 28.85 | 30.55 | 30.55 | +1.8 (+6.26%) | 199,123,850 |
| 6 Jul 2007 | HKD | 28.5 | 29.15 | 28.25 | 28.75 | 28.75 | +0.1 (+0.35%) | 101,492,782 |
| 5 Jul 2007 | HKD | 29.1 | 29.35 | 28.4 | 28.65 | 28.65 | -0.3 (-1.04%) | 99,725,681 |
| 4 Jul 2007 | HKD | 29 | 29.45 | 28.65 | 28.95 | 28.95 | +0.1 (+0.35%) | 116,213,642 |
| 3 Jul 2007 | HKD | 28.65 | 28.95 | 28.45 | 28.85 | 28.85 | +0.75 (+2.67%) | 105,605,392 |
| 2 Jul 2007 | HKD | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 29.1 | 29.25 | 28.05 | 28.1 | 28.1 | -0.9 (-3.10%) | 136,669,694 |
| 28 Jun 2007 | HKD | 28.95 | 29.45 | 28.8 | 29 | 29 | +0.35 (+1.22%) | 164,134,256 |
| 27 Jun 2007 | HKD | 28.4 | 28.7 | 27.55 | 28.65 | 28.65 | +0.4 (+1.42%) | 154,627,630 |
| 26 Jun 2007 | HKD | 28.6 | 29 | 28.1 | 28.25 | 28.25 | -0.35 (-1.22%) | 142,498,779 |
| 25 Jun 2007 | HKD | 28.65 | 29.7 | 28.5 | 28.6 | 28.6 | -0.35 (-1.21%) | 168,218,247 |
| 22 Jun 2007 | HKD | 28.65 | 29.25 | 27.95 | 28.95 | 28.95 | +0.4 (+1.40%) | 240,221,060 |
| 21 Jun 2007 | HKD | 27.4 | 28.6 | 27 | 28.55 | 28.55 | +1.75 (+6.53%) | 289,709,017 |
| 20 Jun 2007 | HKD | 27.3 | 28 | 26.7 | 26.8 | 26.8 | -0.15 (-0.56%) | 204,618,760 |
| 19 Jun 2007 | HKD | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 26.05 | 27.2 | 26.05 | 26.95 | 26.95 | +1.2 (+4.66%) | 211,770,022 |
| 15 Jun 2007 | HKD | 25.15 | 25.9 | 24.95 | 25.75 | 25.75 | +0.85 (+3.41%) | 136,787,356 |
| 14 Jun 2007 | HKD | 24.8 | 25.05 | 24.65 | 24.9 | 24.9 | +0.25 (+1.01%) | 87,773,434 |
| 13 Jun 2007 | HKD | 24.4 | 24.75 | 24.4 | 24.65 | 24.65 | +0.1 (+0.41%) | 39,142,409 |
| 12 Jun 2007 | HKD | 24.75 | 25 | 24.45 | 24.55 | 24.55 | -0.05 (-0.20%) | 63,939,904 |
