| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2007 | HKD | 2.79 | 3.18 | 2.79 | 3.1101 | 2.6416 | +0.3 (+10.68%) | 15,636,317 |
| 31 Jul 2007 | HKD | 2.7699 | 2.85 | 2.73 | 2.8101 | 2.3868 | +0.13 (+4.85%) | 2,087,472 |
| 30 Jul 2007 | HKD | 2.68 | 2.78 | 2.68 | 2.68 | 2.2763 | -0.04 (-1.47%) | 859,478 |
| 27 Jul 2007 | HKD | 2.7699 | 2.7699 | 2.67 | 2.7199 | 2.3102 | -0.09 (-3.21%) | 1,824,919 |
| 26 Jul 2007 | HKD | 2.8199 | 2.8801 | 2.78 | 2.8101 | 2.3868 | -0.08 (-2.76%) | 1,824,919 |
| 25 Jul 2007 | HKD | 2.9 | 2.9 | 2.79 | 2.8899 | 2.4545 | -0.06 (-2.04%) | 1,589,445 |
| 24 Jul 2007 | HKD | 3.01 | 3.06 | 2.92 | 2.95 | 2.5056 | 0.0 (0.0%) | 3,437,029 |
| 23 Jul 2007 | HKD | 3.0501 | 3.0501 | 2.95 | 2.95 | 2.5056 | -0.08 (-2.64%) | 1,065,517 |
| 20 Jul 2007 | HKD | 3.08 | 3.13 | 3 | 3.03 | 2.5735 | +0.03 (+1%) | 9,336,520 |
| 19 Jul 2007 | HKD | 2.9 | 3.01 | 2.8801 | 3 | 2.5481 | +0.1 (+3.45%) | 8,834,114 |
| 18 Jul 2007 | HKD | 2.8 | 2.9 | 2.6999 | 2.9 | 2.4631 | +0.15 (+5.45%) | 3,785,235 |
| 17 Jul 2007 | HKD | 2.8 | 2.8 | 2.71 | 2.75 | 2.3357 | -0.01 (-0.37%) | 2,166,355 |
| 16 Jul 2007 | HKD | 2.79 | 2.8199 | 2.71 | 2.7601 | 2.3443 | +0.05 (+1.85%) | 8,296,964 |
| 13 Jul 2007 | HKD | 2.85 | 2.9 | 2.6499 | 2.71 | 2.3017 | -0.08 (-2.87%) | 12,402,090 |
| 12 Jul 2007 | HKD | 2.63 | 2.8 | 2.5901 | 2.79 | 2.3697 | +0.21 (+8.14%) | 8,924,442 |
| 11 Jul 2007 | HKD | 2.38 | 2.5999 | 2.38 | 2.58 | 2.1913 | +0.16 (+6.61%) | 3,837,039 |
| 10 Jul 2007 | HKD | 2.4 | 2.46 | 2.39 | 2.42 | 2.0554 | +0.02 (+0.83%) | 2,128,091 |
| 9 Jul 2007 | HKD | 2.49 | 2.49 | 2.27 | 2.4 | 2.0384 | -0.08 (-3.23%) | 8,889,121 |
| 6 Jul 2007 | HKD | 2.49 | 2.5 | 2.43 | 2.48 | 2.1064 | +0.02 (+0.81%) | 1,770,171 |
| 5 Jul 2007 | HKD | 2.43 | 2.54 | 2.36 | 2.46 | 2.0894 | +0.05 (+2.08%) | 6,834,616 |
| 4 Jul 2007 | HKD | 2.49 | 2.51 | 2.4 | 2.4099 | 2.0469 | +0.04 (+1.68%) | 8,003,537 |
| 3 Jul 2007 | HKD | 2.2499 | 2.38 | 2.1701 | 2.37 | 2.013 | +0.18 (+8.22%) | 7,258,468 |
| 2 Jul 2007 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 1.8601 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 2.23 | 2.23 | 2.07 | 2.19 | 1.8601 | -0.07 (-3.10%) | 3,714,593 |
| 28 Jun 2007 | HKD | 2.15 | 2.35 | 2.15 | 2.26 | 1.9195 | +0.15 (+7.11%) | 20,662,791 |
| 27 Jun 2007 | HKD | 2.21 | 2.21 | 2.0299 | 2.11 | 1.7921 | -0.1 (-4.52%) | 5,836,797 |
| 26 Jun 2007 | HKD | 2.2499 | 2.2901 | 2.0001 | 2.21 | 1.8771 | 0.0 (0.0%) | 11,204,150 |
| 25 Jun 2007 | HKD | 1.91 | 2.2999 | 1.91 | 2.21 | 1.8771 | +0.32 (+16.94%) | 19,783,298 |
| 22 Jun 2007 | HKD | 1.8899 | 1.9301 | 1.85 | 1.8899 | 1.6052 | +0.02 (+1.06%) | 12,038,578 |
| 21 Jun 2007 | HKD | 1.9 | 1.94 | 1.8 | 1.87 | 1.5883 | 0.0 (0.0%) | 1,477,596 |
