| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2007 | HKD | 46.3 | 47.45 | 46.3 | 47.05 | 47.05 | +0.55 (+1.18%) | 965,200 |
| 27 Jul 2007 | HKD | 46.45 | 46.75 | 46 | 46.5 | 46.5 | -1.05 (-2.21%) | 1,483,000 |
| 26 Jul 2007 | HKD | 49.5 | 49.5 | 47.1 | 47.55 | 47.55 | -0.05 (-0.11%) | 1,175,200 |
| 25 Jul 2007 | HKD | 47.45 | 47.8 | 46.55 | 47.6 | 47.6 | -0.05 (-0.10%) | 2,195,200 |
| 24 Jul 2007 | HKD | 49.9 | 49.9 | 47 | 47.65 | 47.65 | +1.15 (+2.47%) | 4,731,400 |
| 23 Jul 2007 | HKD | 43.9 | 47.2 | 43.9 | 46.5 | 46.5 | +3 (+6.90%) | 4,384,200 |
| 20 Jul 2007 | HKD | 42.85 | 43.8 | 42.5 | 43.5 | 43.5 | +1.15 (+2.72%) | 1,361,000 |
| 19 Jul 2007 | HKD | 43.5 | 43.7 | 42.2 | 42.35 | 42.35 | -0.55 (-1.28%) | 866,600 |
| 18 Jul 2007 | HKD | 44.2 | 44.3 | 42.9 | 42.9 | 42.9 | -0.8 (-1.83%) | 2,627,000 |
| 17 Jul 2007 | HKD | 42.45 | 43.7 | 39.5 | 43.7 | 43.7 | 0.0 (0.0%) | 3,838,800 |
