| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2007 | HKD | 4.71 | 4.72 | 4.59 | 4.63 | 2.8061 | +0.12 (+2.66%) | 3,527,703 |
| 12 Sep 2007 | HKD | 4.55 | 4.59 | 4.43 | 4.51 | 2.7333 | +0.02 (+0.45%) | 5,082,004 |
| 11 Sep 2007 | HKD | 4.5601 | 4.69 | 4.46 | 4.49 | 2.7212 | -0.1 (-2.18%) | 4,956,604 |
| 10 Sep 2007 | HKD | 4.5 | 4.74 | 4.5 | 4.59 | 2.7818 | -0.01 (-0.22%) | 5,841,005 |
| 7 Sep 2007 | HKD | 4.69 | 4.7 | 4.57 | 4.6 | 2.7879 | -0.09 (-1.92%) | 5,471,405 |
| 6 Sep 2007 | HKD | 4.87 | 4.87 | 4.58 | 4.69 | 2.8424 | -0.1 (-2.09%) | 3,339,603 |
| 5 Sep 2007 | HKD | 4.85 | 4.99 | 4.7 | 4.79 | 2.903 | +0.09 (+1.91%) | 5,834,405 |
| 4 Sep 2007 | HKD | 4.65 | 4.79 | 4.62 | 4.7 | 2.8485 | +0.09 (+1.95%) | 2,696,102 |
| 3 Sep 2007 | HKD | 4.61 | 4.62 | 4.51 | 4.61 | 2.7939 | +0.15 (+3.36%) | 6,639,606 |
| 31 Aug 2007 | HKD | 4.41 | 4.6 | 4.41 | 4.46 | 2.703 | +0.08 (+1.83%) | 3,049,203 |
| 30 Aug 2007 | HKD | 4.25 | 4.4 | 4.25 | 4.38 | 2.6545 | +0.2 (+4.78%) | 2,838,002 |
| 29 Aug 2007 | HKD | 4.18 | 4.28 | 4 | 4.18 | 2.5333 | -0.06 (-1.42%) | 4,059,003 |
| 28 Aug 2007 | HKD | 4.28 | 4.3 | 4.21 | 4.24 | 2.5697 | 0.0 (0.0%) | 9,118,139 |
| 27 Aug 2007 | HKD | 4.39 | 4.39 | 4.15 | 4.24 | 2.5697 | +0.03 (+0.71%) | 3,187,803 |
| 24 Aug 2007 | HKD | 4.28 | 4.28 | 4.08 | 4.21 | 2.5515 | -0.08 (-1.86%) | 3,788,403 |
| 23 Aug 2007 | HKD | 4.49 | 4.49 | 4.26 | 4.29 | 2.6 | +0.08 (+1.90%) | 11,431,210 |
| 22 Aug 2007 | HKD | 4.3 | 4.3 | 4.18 | 4.21 | 2.5515 | -0.04 (-0.94%) | 1,867,802 |
| 21 Aug 2007 | HKD | 4.16 | 4.3 | 4.11 | 4.25 | 2.5758 | +0.26 (+6.52%) | 8,560,207 |
| 20 Aug 2007 | HKD | 4.19 | 4.2 | 3.76 | 3.99 | 2.4182 | 0.0 (0.0%) | 6,609,906 |
| 17 Aug 2007 | HKD | 3.89 | 4 | 3.5701 | 3.99 | 2.4182 | +0.1 (+2.57%) | 6,464,706 |
| 16 Aug 2007 | HKD | 3.96 | 4.1201 | 3.86 | 3.89 | 2.3576 | -0.21 (-5.12%) | 6,982,806 |
| 15 Aug 2007 | HKD | 3.95 | 4.2 | 3.95 | 4.1 | 2.4848 | -0.07 (-1.68%) | 8,170,807 |
| 14 Aug 2007 | HKD | 4.18 | 4.25 | 4.16 | 4.17 | 2.5273 | -0.02 (-0.48%) | 3,663,003 |
| 13 Aug 2007 | HKD | 4.3 | 4.4 | 4.18 | 4.19 | 2.5394 | -0.02 (-0.48%) | 4,214,104 |
| 10 Aug 2007 | HKD | 4.1201 | 4.4 | 4 | 4.21 | 2.5515 | -0.11 (-2.55%) | 4,375,804 |
| 9 Aug 2007 | HKD | 4.3 | 4.41 | 4.3 | 4.32 | 2.6182 | +0.02 (+0.47%) | 6,382,205 |
| 8 Aug 2007 | HKD | 4.2 | 4.32 | 4.16 | 4.3 | 2.6061 | +0.02 (+0.47%) | 1,267,201 |
| 7 Aug 2007 | HKD | 4.18 | 4.3401 | 4.18 | 4.28 | 2.5939 | +0.03 (+0.71%) | 6,095,105 |
| 6 Aug 2007 | HKD | 4.25 | 4.33 | 4 | 4.25 | 2.5758 | -0.17 (-3.85%) | 4,540,804 |
| 3 Aug 2007 | HKD | 4.68 | 4.75 | 4.4 | 4.42 | 2.6788 | -0.06 (-1.34%) | 1,452,001 |
