| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | HKD | 23.9 | 24.1 | 23 | 24 | 24 | +0.7 (+3.00%) | 5,246,050 |
| 31 Aug 2007 | HKD | 22.5 | 24 | 22.35 | 23.3 | 23.3 | +0.75 (+3.33%) | 5,465,000 |
| 30 Aug 2007 | HKD | 22.45 | 22.9 | 22.4 | 22.55 | 22.55 | +0.55 (+2.50%) | 3,583,565 |
| 29 Aug 2007 | HKD | 22 | 22.3 | 21.6 | 22 | 22 | -0.8 (-3.51%) | 5,425,000 |
| 28 Aug 2007 | HKD | 22.7 | 23.6 | 22.05 | 22.8 | 22.8 | +0.1 (+0.44%) | 7,996,000 |
| 27 Aug 2007 | HKD | 22 | 22.7 | 21.85 | 22.7 | 22.7 | +1.2 (+5.58%) | 10,507,000 |
| 24 Aug 2007 | HKD | 21.35 | 21.5 | 20.75 | 21.5 | 21.5 | 0.0 (0.0%) | 9,544,000 |
| 23 Aug 2007 | HKD | 21.65 | 22.2 | 21 | 21.5 | 21.5 | +0.9 (+4.37%) | 10,955,380 |
| 22 Aug 2007 | HKD | 19.7 | 21.3 | 19.46 | 20.6 | 20.6 | +1.22 (+6.30%) | 11,920,600 |
| 21 Aug 2007 | HKD | 19.4 | 20.2 | 18.8 | 19.38 | 19.38 | +0.4 (+2.11%) | 9,461,090 |
| 20 Aug 2007 | HKD | 19.5 | 19.5 | 18.4 | 18.98 | 18.98 | +1.12 (+6.27%) | 12,707,000 |
| 17 Aug 2007 | HKD | 18.5 | 18.5 | 16.64 | 17.86 | 17.86 | -1.04 (-5.50%) | 15,671,200 |
| 16 Aug 2007 | HKD | 20.3 | 20.3 | 18.32 | 18.9 | 18.9 | -1.6 (-7.80%) | 15,271,700 |
| 15 Aug 2007 | HKD | 20.95 | 21.2 | 20.05 | 20.5 | 20.5 | -0.9 (-4.21%) | 7,576,000 |
| 14 Aug 2007 | HKD | 21.15 | 22 | 21 | 21.4 | 21.4 | -0.2 (-0.93%) | 6,289,000 |
| 13 Aug 2007 | HKD | 21.85 | 22.5 | 21.35 | 21.6 | 21.6 | +0.15 (+0.70%) | 4,573,239 |
| 10 Aug 2007 | HKD | 21 | 22.3 | 20.3 | 21.45 | 21.45 | -0.85 (-3.81%) | 4,428,000 |
| 9 Aug 2007 | HKD | 22.5 | 23.1 | 22.2 | 22.3 | 22.3 | +2.15 (+10.67%) | 7,333,000 |
| 8 Aug 2007 | HKD | 20.55 | 21.45 | 19.98 | 20.15 | 20.15 | +0.1 (+0.50%) | 10,226 |
| 7 Aug 2007 | HKD | 20.55 | 21.45 | 19.98 | 20.05 | 20.05 | +0.07 (+0.35%) | 10,226,174 |
| 6 Aug 2007 | HKD | 21.3 | 21.5 | 19.98 | 19.98 | 19.98 | -1.77 (-8.14%) | 10,423,276 |
| 3 Aug 2007 | HKD | 22.2 | 22.6 | 21.75 | 21.75 | 21.75 | -0.8 (-3.55%) | 3,971,000 |
| 2 Aug 2007 | HKD | 23.05 | 23.3 | 21.2 | 22.55 | 22.55 | -0.2 (-0.88%) | 10,913,658 |
| 1 Aug 2007 | HKD | 23.4 | 23.4 | 20.75 | 22.75 | 22.75 | -0.65 (-2.78%) | 15,294,817 |
| 31 Jul 2007 | HKD | 23 | 23.5 | 22.8 | 23.4 | 23.4 | +1.05 (+4.70%) | 6,795,304 |
| 30 Jul 2007 | HKD | 22.8 | 22.8 | 22.3 | 22.35 | 22.35 | -0.45 (-1.97%) | 6,559,500 |
| 27 Jul 2007 | HKD | 24 | 24 | 22.4 | 22.8 | 22.8 | -1.8 (-7.32%) | 10,670,500 |
| 26 Jul 2007 | HKD | 24.75 | 25.2 | 24.35 | 24.6 | 24.6 | -0.05 (-0.20%) | 3,417,085 |
| 25 Jul 2007 | HKD | 24 | 25.25 | 23.75 | 24.65 | 24.65 | +0.55 (+2.28%) | 7,322,050 |
| 24 Jul 2007 | HKD | 23.85 | 24.25 | 23.7 | 24.1 | 24.1 | +0.15 (+0.63%) | 2,630,869 |
