| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | HKD | 2.79 | 2.79 | 2.25 | 2.35 | 273.9059 | +0.1 (+4.44%) | 91,150 |
| 18 Jul 2007 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 262.2504 | 0.0 (0.0%) | 0 |
| 17 Jul 2007 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 262.2504 | 0.0 (0.0%) | 0 |
| 16 Jul 2007 | HKD | 2.2 | 2.36 | 2.2 | 2.25 | 262.2504 | +0.06 (+2.74%) | 60,623 |
| 13 Jul 2007 | HKD | 2.25 | 2.28 | 2.19 | 2.19 | 255.257 | -0.03 (-1.35%) | 40,822 |
| 12 Jul 2007 | HKD | 2.22 | 2.33 | 2.22 | 2.22 | 258.7537 | 0.0 (0.0%) | 45,420 |
| 11 Jul 2007 | HKD | 2.2 | 2.33 | 2.18 | 2.22 | 258.7537 | +0.01 (+0.45%) | 31,384 |
| 10 Jul 2007 | HKD | 2.42 | 2.47 | 2.18 | 2.21 | 257.5881 | -0.18 (-7.53%) | 44,665 |
| 9 Jul 2007 | HKD | 2.28 | 2.49 | 2.25 | 2.39 | 278.5682 | +0.18 (+8.14%) | 40,856 |
| 6 Jul 2007 | HKD | 2.18 | 2.28 | 2.18 | 2.21 | 257.5881 | +0.04 (+1.84%) | 24,726 |
| 5 Jul 2007 | HKD | 2.15 | 2.25 | 2.01 | 2.17 | 252.9259 | +0.07 (+3.33%) | 28,570 |
| 4 Jul 2007 | HKD | 2.34 | 2.35 | 2.01 | 2.1 | 244.767 | -0.19 (-8.30%) | 50,036 |
| 3 Jul 2007 | HKD | 2.2 | 2.35 | 2.15 | 2.29 | 266.9126 | +0.15 (+7.01%) | 41,234 |
| 2 Jul 2007 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 249.4292 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 2.03 | 2.18 | 2.01 | 2.14 | 249.4292 | +0.11 (+5.42%) | 38,282 |
| 28 Jun 2007 | HKD | 2.06 | 2.1 | 1.99 | 2.03 | 236.6081 | -0.03 (-1.46%) | 30,475 |
| 27 Jun 2007 | HKD | 1.87 | 2.1 | 1.87 | 2.06 | 240.1048 | +0.17 (+8.99%) | 57,277 |
| 26 Jun 2007 | HKD | 1.85 | 1.89 | 1.82 | 1.89 | 220.2903 | +0.07 (+3.85%) | 30,046 |
| 25 Jun 2007 | HKD | 1.8 | 1.87 | 1.8 | 1.82 | 212.1314 | +0.11 (+6.43%) | 43,773 |
| 22 Jun 2007 | HKD | 1.66 | 1.75 | 1.66 | 1.71 | 199.3103 | +0.01 (+0.59%) | 20,866 |
| 21 Jun 2007 | HKD | 1.7 | 1.7 | 1.53 | 1.7 | 198.1447 | +0.02 (+1.19%) | 11,256 |
| 20 Jun 2007 | HKD | 1.7 | 1.73 | 1.66 | 1.68 | 195.8136 | -0.02 (-1.18%) | 18,909 |
| 19 Jun 2007 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 198.1447 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 1.72 | 1.75 | 1.58 | 1.7 | 198.1447 | -0.02 (-1.16%) | 45,661 |
| 15 Jun 2007 | HKD | 1.75 | 1.82 | 1.7 | 1.72 | 200.4758 | -0.03 (-1.71%) | 19,390 |
| 14 Jun 2007 | HKD | 1.78 | 1.9 | 1.74 | 1.75 | 203.9725 | -0.02 (-1.13%) | 51,941 |
| 13 Jun 2007 | HKD | 1.6 | 1.8 | 1.49 | 1.77 | 206.3036 | +0.13 (+7.93%) | 347,559 |
| 12 Jun 2007 | HKD | 1.67 | 1.7 | 1.61 | 1.64 | 191.1514 | -0.03 (-1.80%) | 32,482 |
| 11 Jun 2007 | HKD | 1.65 | 1.68 | 1.6 | 1.67 | 194.6481 | +0.06 (+3.73%) | 37,030 |
| 8 Jun 2007 | HKD | 1.59 | 1.65 | 1.57 | 1.61 | 187.6547 | +0.02 (+1.26%) | 41,010 |
