| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2007 | HKD | 24 | 24 | 23.5 | 23.95 | 23.95 | +0.15 (+0.63%) | 3,147,000 |
| 20 Jul 2007 | HKD | 23.9 | 24.1 | 23.1 | 23.8 | 23.8 | +0.7 (+3.03%) | 9,247,299 |
| 19 Jul 2007 | HKD | 23.05 | 24.05 | 22.1 | 23.1 | 23.1 | +0.15 (+0.65%) | 8,243,454 |
| 18 Jul 2007 | HKD | 23.5 | 23.5 | 22.2 | 22.95 | 22.95 | +0.2 (+0.88%) | 12,693,946 |
| 17 Jul 2007 | HKD | 21.6 | 23.3 | 21.4 | 22.75 | 22.75 | +1.55 (+7.31%) | 15,807,080 |
| 16 Jul 2007 | HKD | 20.6 | 21.5 | 20.55 | 21.2 | 21.2 | +0.8 (+3.92%) | 8,217,800 |
| 13 Jul 2007 | HKD | 19.7 | 20.7 | 19.7 | 20.4 | 20.4 | +1.1 (+5.70%) | 12,175,609 |
| 12 Jul 2007 | HKD | 19.92 | 19.98 | 19.16 | 19.3 | 19.3 | -0.44 (-2.23%) | 4,035,462 |
| 11 Jul 2007 | HKD | 19.76 | 19.76 | 19.54 | 19.74 | 19.74 | -0.04 (-0.20%) | 2,346,916 |
| 10 Jul 2007 | HKD | 19.8 | 19.9 | 19.58 | 19.78 | 19.78 | +0.08 (+0.41%) | 4,061,960 |
| 9 Jul 2007 | HKD | 19.5 | 20 | 19.3 | 19.7 | 19.7 | +0.7 (+3.68%) | 8,501,644 |
| 6 Jul 2007 | HKD | 18.8 | 19.16 | 18.34 | 19 | 19 | +0.18 (+0.96%) | 8,431,900 |
| 5 Jul 2007 | HKD | 18.36 | 19.3 | 18.36 | 18.82 | 18.82 | +0.46 (+2.51%) | 6,808,137 |
| 4 Jul 2007 | HKD | 18.6 | 18.6 | 18.28 | 18.36 | 18.36 | +0.08 (+0.44%) | 8,340,000 |
| 3 Jul 2007 | HKD | 18.36 | 18.36 | 18.26 | 18.28 | 18.28 | +0.06 (+0.33%) | 6,135,000 |
| 2 Jul 2007 | HKD | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 18.08 | 18.38 | 18.08 | 18.22 | 18.22 | +0.12 (+0.66%) | 3,417,000 |
| 28 Jun 2007 | HKD | 18.2 | 18.24 | 18 | 18.1 | 18.1 | -0.04 (-0.22%) | 8,165,000 |
| 27 Jun 2007 | HKD | 18.84 | 18.88 | 18 | 18.14 | 18.14 | -0.62 (-3.30%) | 3,845,000 |
| 26 Jun 2007 | HKD | 18.88 | 18.98 | 18.48 | 18.76 | 18.76 | -0.08 (-0.42%) | 3,057,733 |
| 25 Jun 2007 | HKD | 18.7 | 19.02 | 18.4 | 18.84 | 18.84 | +0.04 (+0.21%) | 4,550,000 |
| 22 Jun 2007 | HKD | 18.8 | 18.82 | 18.3 | 18.8 | 18.8 | +0.1 (+0.53%) | 7,316,789 |
| 21 Jun 2007 | HKD | 18 | 19.16 | 18 | 18.7 | 18.7 | +0.9 (+5.06%) | 18,324,618 |
| 20 Jun 2007 | HKD | 17.5 | 18.02 | 17.5 | 17.8 | 17.8 | +0.44 (+2.53%) | 17,775,600 |
| 19 Jun 2007 | HKD | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 17.68 | 17.8 | 17 | 17.36 | 17.36 | -0.12 (-0.69%) | 9,183,000 |
| 15 Jun 2007 | HKD | 16.72 | 17.5 | 16.72 | 17.48 | 17.48 | +0.74 (+4.42%) | 10,388,210 |
| 14 Jun 2007 | HKD | 16.7 | 16.9 | 16.7 | 16.74 | 16.74 | +0.22 (+1.33%) | 6,016,219 |
| 13 Jun 2007 | HKD | 16.12 | 16.7 | 16.12 | 16.52 | 16.52 | +0.32 (+1.98%) | 5,213,064 |
| 12 Jun 2007 | HKD | 16.22 | 16.42 | 16.06 | 16.2 | 16.2 | -0.02 (-0.12%) | 6,138,000 |
