| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | HKD | 32.4 | 33.1 | 32.4 | 32.7 | 30.4962 | +0.2 (+0.62%) | 2,373,500 |
| 18 Jul 2007 | HKD | 32.45 | 32.9 | 32.2 | 32.5 | 30.3097 | -0.55 (-1.66%) | 5,071,444 |
| 17 Jul 2007 | HKD | 32.8 | 33.5 | 32.8 | 33.05 | 30.8226 | -0.45 (-1.34%) | 3,183,053 |
| 16 Jul 2007 | HKD | 33.5 | 33.7 | 33.5 | 33.5 | 31.2423 | -0.7 (-2.05%) | 3,989,779 |
| 13 Jul 2007 | HKD | 33.5 | 34.2 | 33.35 | 34.2 | 31.8951 | +1.35 (+4.11%) | 11,967,603 |
| 12 Jul 2007 | HKD | 32.15 | 32.95 | 32.05 | 32.85 | 30.6361 | +0.8 (+2.50%) | 3,121,996 |
| 11 Jul 2007 | HKD | 32.8 | 33 | 32 | 32.05 | 29.89 | -0.75 (-2.29%) | 5,432,378 |
| 10 Jul 2007 | HKD | 32.6 | 33.1 | 32.6 | 32.8 | 30.5894 | -0.35 (-1.06%) | 6,694,635 |
| 9 Jul 2007 | HKD | 33.2 | 33.25 | 32.65 | 33.15 | 30.9158 | +0.55 (+1.69%) | 9,563,211 |
| 6 Jul 2007 | HKD | 31.8 | 32.8 | 31.5 | 32.6 | 30.4029 | +0.8 (+2.52%) | 6,127,435 |
| 5 Jul 2007 | HKD | 31.3 | 32 | 31.2 | 31.8 | 29.6568 | +0.45 (+1.44%) | 6,623,915 |
| 4 Jul 2007 | HKD | 32.25 | 32.3 | 31.3 | 31.35 | 29.2372 | -0.65 (-2.03%) | 3,874,500 |
| 3 Jul 2007 | HKD | 31 | 32.05 | 31 | 32 | 29.8434 | +0.75 (+2.40%) | 5,446,029 |
| 2 Jul 2007 | HKD | 31.25 | 31.25 | 31.25 | 31.25 | 29.1439 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 31.7 | 31.75 | 31.2 | 31.25 | 29.1439 | -0.25 (-0.79%) | 3,021,142 |
| 28 Jun 2007 | HKD | 31.4 | 31.7 | 31.25 | 31.5 | 29.377 | +0.25 (+0.80%) | 4,092,529 |
| 27 Jun 2007 | HKD | 31.6 | 31.6 | 31 | 31.25 | 29.1439 | +0.25 (+0.81%) | 5,357,126 |
| 26 Jun 2007 | HKD | 31.35 | 31.85 | 31 | 31 | 28.9107 | -0.6 (-1.90%) | 5,167,594 |
| 25 Jun 2007 | HKD | 32 | 32 | 31.25 | 31.6 | 29.4703 | -0.5 (-1.56%) | 3,537,309 |
| 22 Jun 2007 | HKD | 31.9 | 32.65 | 31.6 | 32.1 | 29.9366 | +0.05 (+0.16%) | 3,375,091 |
| 21 Jun 2007 | HKD | 32.55 | 32.55 | 32 | 32.05 | 29.89 | -0.45 (-1.38%) | 5,473,564 |
| 20 Jun 2007 | HKD | 32.5 | 32.9 | 32.35 | 32.5 | 30.3097 | +0.3 (+0.93%) | 6,111,086 |
| 19 Jun 2007 | HKD | 32.2 | 32.2 | 32.2 | 32.2 | 30.0299 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 32.7 | 32.9 | 32.15 | 32.2 | 30.0299 | -0.05 (-0.16%) | 2,040,553 |
| 15 Jun 2007 | HKD | 32.6 | 32.6 | 32.2 | 32.25 | 30.0765 | +0.1 (+0.31%) | 3,027,600 |
| 14 Jun 2007 | HKD | 32.8 | 33.3 | 32.05 | 32.15 | 29.9832 | -0.2 (-0.62%) | 5,369,721 |
| 13 Jun 2007 | HKD | 32.4 | 32.5 | 32.05 | 32.35 | 30.1698 | -0.5 (-1.52%) | 1,677,303 |
| 12 Jun 2007 | HKD | 32.55 | 32.9 | 32.15 | 32.85 | 30.6361 | +0.3 (+0.92%) | 3,508,000 |
| 11 Jun 2007 | HKD | 32.95 | 32.95 | 32.1 | 32.55 | 30.3563 | +0.65 (+2.04%) | 2,879,571 |
| 8 Jun 2007 | HKD | 32.3 | 32.85 | 31.8 | 31.9 | 29.7501 | -1.45 (-4.35%) | 6,946,000 |
