| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2007 | HKD | 15.18 | 15.48 | 14.84 | 15.22 | 5.0733 | +0.1 (+0.66%) | 15,570,000 |
| 3 Sep 2007 | HKD | 14.9 | 15.16 | 14.6 | 15.12 | 5.04 | +0.18 (+1.20%) | 7,429,000 |
| 31 Aug 2007 | HKD | 14.86 | 15.06 | 14.6 | 14.94 | 4.98 | +0.24 (+1.63%) | 14,325,200 |
| 30 Aug 2007 | HKD | 15.3 | 15.38 | 14.58 | 14.7 | 4.9 | -0.22 (-1.47%) | 16,068,554 |
| 29 Aug 2007 | HKD | 14.54 | 14.98 | 14.4 | 14.92 | 4.9733 | -0.36 (-2.36%) | 21,242,000 |
| 28 Aug 2007 | HKD | 15.5 | 15.84 | 14.92 | 15.28 | 5.0933 | -0.08 (-0.52%) | 28,846,050 |
| 27 Aug 2007 | HKD | 14.68 | 15.74 | 14.52 | 15.36 | 5.12 | +1.02 (+7.11%) | 33,310,500 |
| 24 Aug 2007 | HKD | 14.3 | 14.36 | 14 | 14.34 | 4.78 | -0.06 (-0.42%) | 12,567,087 |
| 23 Aug 2007 | HKD | 14.7 | 14.78 | 14.06 | 14.4 | 4.8 | +0.42 (+3.00%) | 30,008,926 |
| 22 Aug 2007 | HKD | 13.4 | 14 | 13.38 | 13.98 | 4.66 | +0.68 (+5.11%) | 17,259,900 |
| 21 Aug 2007 | HKD | 13.46 | 13.96 | 13.26 | 13.3 | 4.4333 | +0.16 (+1.22%) | 27,247,400 |
| 20 Aug 2007 | HKD | 13.3 | 13.46 | 12.8 | 13.14 | 4.38 | +0.64 (+5.12%) | 40,856,000 |
| 17 Aug 2007 | HKD | 13 | 13.2 | 10.6 | 12.5 | 4.1667 | -0.78 (-5.87%) | 48,261,700 |
| 16 Aug 2007 | HKD | 14.3 | 14.3 | 13.18 | 13.28 | 4.4267 | -1.34 (-9.17%) | 34,123,400 |
| 15 Aug 2007 | HKD | 15 | 15 | 14.6 | 14.62 | 4.8733 | -0.56 (-3.69%) | 15,815,750 |
| 14 Aug 2007 | HKD | 15.1 | 15.34 | 15.02 | 15.18 | 5.06 | +0.18 (+1.20%) | 8,454,920 |
| 13 Aug 2007 | HKD | 15.2 | 15.24 | 14.96 | 15 | 5 | +0.08 (+0.54%) | 11,058,500 |
| 10 Aug 2007 | HKD | 14.56 | 15.08 | 14.56 | 14.92 | 4.9733 | -0.34 (-2.23%) | 11,196,800 |
| 9 Aug 2007 | HKD | 15.34 | 15.7 | 15.2 | 15.26 | 5.0867 | +0.18 (+1.19%) | 18,540,000 |
| 8 Aug 2007 | HKD | 14.68 | 15.24 | 14.6 | 15.08 | 5.0267 | +0.46 (+3.15%) | 18,359,000 |
| 7 Aug 2007 | HKD | 14.8 | 14.96 | 14.48 | 14.62 | 4.8733 | +0.02 (+0.14%) | 13,919,600 |
| 6 Aug 2007 | HKD | 14.64 | 14.74 | 14.42 | 14.6 | 4.8667 | -0.7 (-4.58%) | 17,355,100 |
| 3 Aug 2007 | HKD | 15.72 | 15.72 | 14.82 | 15.3 | 5.1 | -0.1 (-0.65%) | 12,828,600 |
| 2 Aug 2007 | HKD | 16.28 | 16.36 | 14.8 | 15.4 | 5.1333 | -0.68 (-4.23%) | 20,700,789 |
| 1 Aug 2007 | HKD | 16.12 | 16.74 | 15.64 | 16.08 | 5.36 | -0.7 (-4.17%) | 17,988,200 |
| 31 Jul 2007 | HKD | 16.4 | 16.86 | 16.4 | 16.78 | 5.5933 | +0.5 (+3.07%) | 12,408,100 |
| 30 Jul 2007 | HKD | 16.16 | 16.38 | 16.02 | 16.28 | 5.4267 | +0.04 (+0.25%) | 14,403,250 |
| 27 Jul 2007 | HKD | 15.8 | 16.54 | 15.8 | 16.24 | 5.4133 | -0.7 (-4.13%) | 16,223,300 |
| 26 Jul 2007 | HKD | 17.44 | 17.7 | 16.66 | 16.94 | 5.6467 | -0.26 (-1.51%) | 22,736,000 |
| 25 Jul 2007 | HKD | 16.6 | 17.56 | 16.6 | 17.2 | 5.7333 | +0.16 (+0.94%) | 15,093,000 |
