| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | HKD | 13.9 | 14.16 | 13.84 | 14.06 | 14.0518 | +0.6 (+4.46%) | 19,684,502 |
| 29 Aug 2007 | HKD | 13.5 | 13.72 | 13.18 | 13.46 | 13.4522 | -0.88 (-6.14%) | 24,169,060 |
| 28 Aug 2007 | HKD | 14.8 | 14.84 | 13.98 | 14.34 | 14.3317 | -0.44 (-2.98%) | 25,853,040 |
| 27 Aug 2007 | HKD | 14.2 | 15.28 | 14.2 | 14.78 | 14.7714 | +0.92 (+6.64%) | 31,517,335 |
| 24 Aug 2007 | HKD | 13.58 | 13.98 | 13.32 | 13.86 | 13.8519 | +0.4 (+2.97%) | 15,214,251 |
| 23 Aug 2007 | HKD | 13.54 | 13.82 | 13.42 | 13.46 | 13.4522 | +0.38 (+2.91%) | 23,981,191 |
| 22 Aug 2007 | HKD | 13 | 13.36 | 12.9 | 13.08 | 13.0724 | +0.16 (+1.24%) | 16,848,802 |
| 21 Aug 2007 | HKD | 12.62 | 13.6 | 12.62 | 12.92 | 12.9125 | +0.52 (+4.19%) | 27,094,762 |
| 20 Aug 2007 | HKD | 12.1 | 12.68 | 12.06 | 12.4 | 12.3928 | +1 (+8.77%) | 25,846,016 |
| 17 Aug 2007 | HKD | 11.5 | 11.96 | 10.34 | 11.4 | 11.3934 | +0.06 (+0.53%) | 31,454,298 |
| 16 Aug 2007 | HKD | 11.9 | 12.14 | 10.76 | 11.34 | 11.3334 | -1.2 (-9.57%) | 50,734,514 |
| 15 Aug 2007 | HKD | 12.7 | 12.7 | 12.2 | 12.54 | 12.5327 | -0.42 (-3.24%) | 18,768,318 |
| 14 Aug 2007 | HKD | 13.06 | 13.22 | 12.42 | 12.96 | 12.9525 | -0.14 (-1.07%) | 15,442,383 |
| 13 Aug 2007 | HKD | 13.72 | 13.72 | 12.98 | 13.1 | 13.0924 | -0.24 (-1.80%) | 13,215,588 |
| 10 Aug 2007 | HKD | 13.36 | 13.5 | 12.54 | 13.34 | 13.3322 | -0.76 (-5.39%) | 17,151,077 |
| 9 Aug 2007 | HKD | 13.94 | 14.36 | 13.74 | 14.1 | 14.0918 | +0.24 (+1.73%) | 20,444,303 |
| 8 Aug 2007 | HKD | 13.7 | 14.02 | 13.34 | 13.86 | 13.8519 | +0.34 (+2.51%) | 29,062,907 |
| 7 Aug 2007 | HKD | 14.8 | 14.8 | 13.5 | 13.52 | 13.5121 | -0.48 (-3.43%) | 18,407,709 |
| 6 Aug 2007 | HKD | 13.9 | 14.24 | 13.3 | 14 | 13.9919 | -0.24 (-1.69%) | 12,578,217 |
| 3 Aug 2007 | HKD | 14.3 | 14.5 | 14 | 14.24 | 14.2317 | +0.34 (+2.45%) | 17,316,644 |
| 2 Aug 2007 | HKD | 14.1 | 14.26 | 13.42 | 13.9 | 13.8919 | +0.34 (+2.51%) | 14,898,987 |
| 1 Aug 2007 | HKD | 13.88 | 14.38 | 13.26 | 13.56 | 13.5521 | -0.34 (-2.45%) | 48,936,706 |
| 31 Jul 2007 | HKD | 13.5 | 14.1 | 13.44 | 13.9 | 13.8919 | +0.5 (+3.73%) | 16,269,685 |
| 30 Jul 2007 | HKD | 13.32 | 13.58 | 13.2 | 13.4 | 13.3922 | +0.06 (+0.45%) | 11,273,508 |
| 27 Jul 2007 | HKD | 12.68 | 13.6 | 12.6 | 13.34 | 13.3322 | -0.54 (-3.89%) | 27,945,257 |
| 26 Jul 2007 | HKD | 14.2 | 14.3 | 13.66 | 13.88 | 13.8719 | -0.32 (-2.25%) | 20,340,134 |
| 25 Jul 2007 | HKD | 13.6 | 14.24 | 13.5 | 14.2 | 14.1917 | +0.08 (+0.57%) | 29,467,643 |
| 24 Jul 2007 | HKD | 14.72 | 14.86 | 14.1 | 14.12 | 14.1118 | -0.56 (-3.81%) | 38,285,331 |
| 23 Jul 2007 | HKD | 13.36 | 14.7 | 13.32 | 14.68 | 14.6715 | +1.22 (+9.06%) | 32,985,189 |
| 20 Jul 2007 | HKD | 12.52 | 13.78 | 12.46 | 13.46 | 13.4522 | +1.16 (+9.43%) | 42,537,246 |
