| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2007 | HKD | 2.67 | 2.67 | 2.5901 | 2.62 | 2.2253 | +0.03 (+1.15%) | 541,589 |
| 11 Sep 2007 | HKD | 2.6499 | 2.6499 | 2.5901 | 2.5901 | 2.1999 | -0.02 (-0.76%) | 329,663 |
| 10 Sep 2007 | HKD | 2.58 | 2.66 | 2.58 | 2.61 | 2.2168 | -0.03 (-1.14%) | 423,852 |
| 7 Sep 2007 | HKD | 2.66 | 2.66 | 2.5999 | 2.6401 | 2.2424 | -0.05 (-1.86%) | 203,096 |
| 6 Sep 2007 | HKD | 2.6499 | 2.6901 | 2.6499 | 2.6901 | 2.2848 | +0.04 (+1.52%) | 235,473 |
| 5 Sep 2007 | HKD | 2.6901 | 2.6999 | 2.6499 | 2.6499 | 2.2507 | -0.05 (-1.85%) | 397,656 |
| 4 Sep 2007 | HKD | 2.75 | 2.75 | 2.66 | 2.6999 | 2.2932 | 0.0 (0.0%) | 374,256 |
| 3 Sep 2007 | HKD | 2.71 | 2.7401 | 2.6999 | 2.6999 | 2.2932 | 0.0 (0.0%) | 317,889 |
| 31 Aug 2007 | HKD | 2.6901 | 2.78 | 2.6901 | 2.6999 | 2.2932 | +0.03 (+1.12%) | 553,363 |
| 30 Aug 2007 | HKD | 2.6901 | 2.78 | 2.66 | 2.67 | 2.2678 | +0.03 (+1.13%) | 491,551 |
| 29 Aug 2007 | HKD | 2.6901 | 2.6901 | 2.5999 | 2.6401 | 2.2424 | -0.09 (-3.29%) | 279,625 |
| 28 Aug 2007 | HKD | 2.8101 | 2.83 | 2.73 | 2.73 | 2.3187 | -0.08 (-2.85%) | 468,003 |
| 27 Aug 2007 | HKD | 2.5 | 2.83 | 2.5 | 2.8101 | 2.3868 | +0.33 (+13.31%) | 1,777,824 |
| 24 Aug 2007 | HKD | 2.49 | 2.49 | 2.43 | 2.48 | 2.1064 | -0.01 (-0.40%) | 300,229 |
| 23 Aug 2007 | HKD | 2.45 | 2.49 | 2.4099 | 2.49 | 2.1149 | +0.08 (+3.32%) | 559,249 |
| 22 Aug 2007 | HKD | 2.46 | 2.5201 | 2.4 | 2.4099 | 2.0469 | -0.04 (-1.64%) | 470,947 |
| 21 Aug 2007 | HKD | 2.5 | 2.55 | 2.45 | 2.45 | 2.0809 | +0.03 (+1.24%) | 729,968 |
| 20 Aug 2007 | HKD | 2.36 | 2.5 | 2.36 | 2.42 | 2.0554 | +0.23 (+10.50%) | 1,265,670 |
| 17 Aug 2007 | HKD | 2.4 | 2.42 | 1.8801 | 2.19 | 1.8601 | -0.22 (-9.12%) | 1,665,974 |
| 16 Aug 2007 | HKD | 2.5999 | 2.62 | 2.4 | 2.4099 | 2.0469 | -0.28 (-10.42%) | 1,271,556 |
| 15 Aug 2007 | HKD | 2.7401 | 2.7401 | 2.5299 | 2.6901 | 2.2848 | -0.06 (-2.18%) | 810,912 |
| 14 Aug 2007 | HKD | 2.78 | 2.78 | 2.71 | 2.75 | 2.3357 | +0.03 (+1.11%) | 1,142,046 |
| 13 Aug 2007 | HKD | 2.7199 | 2.7199 | 2.6499 | 2.7199 | 2.3102 | +0.15 (+5.83%) | 901,863 |
| 10 Aug 2007 | HKD | 2.5999 | 2.5999 | 2.5 | 2.57 | 2.1828 | -0.2 (-7.22%) | 996,347 |
| 9 Aug 2007 | HKD | 2.8 | 2.8 | 2.7401 | 2.7699 | 2.3526 | +0.04 (+1.46%) | 1,094,951 |
| 8 Aug 2007 | HKD | 2.6499 | 2.7401 | 2.6499 | 2.73 | 2.3187 | +0.06 (+2.25%) | 294,342 |
| 7 Aug 2007 | HKD | 2.85 | 2.9 | 2.5999 | 2.67 | 2.2678 | -0.13 (-4.64%) | 1,489,369 |
| 6 Aug 2007 | HKD | 2.85 | 2.9 | 2.79 | 2.8 | 2.3782 | -0.16 (-5.41%) | 1,359,859 |
| 3 Aug 2007 | HKD | 3 | 3.04 | 2.9399 | 2.96 | 2.5141 | -0.03 (-1.00%) | 803,553 |
| 2 Aug 2007 | HKD | 3.2 | 3.2 | 2.8899 | 2.99 | 2.5396 | -0.12 (-3.86%) | 3,732,253 |
