| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | HKD | 6.65 | 6.72 | 6.48 | 6.48 | 6.48 | -0.01 (-0.15%) | 13,697,068 |
| 10 Oct 2007 | HKD | 6.8 | 6.9 | 6.23 | 6.49 | 6.49 | +0.17 (+2.69%) | 17,280,000 |
| 9 Oct 2007 | HKD | 6.29 | 6.55 | 6.09 | 6.32 | 6.32 | +0.08 (+1.28%) | 21,208,000 |
| 8 Oct 2007 | HKD | 6.59 | 6.87 | 6.12 | 6.24 | 6.24 | -0.35 (-5.31%) | 38,193,882 |
| 5 Oct 2007 | HKD | 6.3 | 6.65 | 6.27 | 6.59 | 6.59 | +0.32 (+5.10%) | 26,942,000 |
| 4 Oct 2007 | HKD | 6.21 | 6.39 | 6.1 | 6.27 | 6.27 | -0.15 (-2.34%) | 20,770,588 |
| 3 Oct 2007 | HKD | 6.88 | 6.94 | 6.3 | 6.42 | 6.42 | -0.46 (-6.69%) | 30,814,898 |
| 2 Oct 2007 | HKD | 6.8 | 7 | 6.67 | 6.88 | 6.88 | +0.07 (+1.03%) | 39,243,528 |
| 1 Oct 2007 | HKD | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 6.4 | 6.99 | 6.34 | 6.81 | 6.81 | +0.46 (+7.24%) | 34,048,860 |
| 27 Sep 2007 | HKD | 6.02 | 6.67 | 6 | 6.35 | 6.35 | +0.41 (+6.90%) | 55,725,352 |
| 26 Sep 2007 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 5.78 | 5.99 | 5.7 | 5.94 | 5.94 | +0.09 (+1.54%) | 29,920,000 |
| 24 Sep 2007 | HKD | 5.7 | 5.88 | 5.6 | 5.85 | 5.85 | +0.19 (+3.36%) | 24,265,000 |
| 21 Sep 2007 | HKD | 6.12 | 6.18 | 5.6 | 5.66 | 5.66 | -0.2 (-3.41%) | 18,323,700 |
| 20 Sep 2007 | HKD | 5.82 | 5.9 | 5.7 | 5.86 | 5.86 | +0.04 (+0.69%) | 16,589,176 |
| 19 Sep 2007 | HKD | 5.75 | 6.05 | 5.75 | 5.82 | 5.82 | +0.3 (+5.43%) | 29,128,588 |
| 18 Sep 2007 | HKD | 5.6 | 5.62 | 5.43 | 5.52 | 5.52 | -0.08 (-1.43%) | 12,782,000 |
| 17 Sep 2007 | HKD | 5.68 | 5.77 | 5.55 | 5.6 | 5.6 | +0.08 (+1.45%) | 16,243,000 |
| 14 Sep 2007 | HKD | 5.5 | 5.55 | 5.37 | 5.52 | 5.52 | +0.09 (+1.66%) | 13,998,588 |
| 13 Sep 2007 | HKD | 5.38 | 5.5 | 5.29 | 5.43 | 5.43 | +0.16 (+3.04%) | 22,645,058 |
| 12 Sep 2007 | HKD | 5.35 | 5.4 | 5.18 | 5.27 | 5.27 | -0.03 (-0.57%) | 15,933,626 |
| 11 Sep 2007 | HKD | 5.3 | 5.4 | 5.24 | 5.3 | 5.3 | -0.05 (-0.93%) | 26,190,000 |
| 10 Sep 2007 | HKD | 5.3 | 5.45 | 5.15 | 5.35 | 5.35 | -0.03 (-0.56%) | 24,254,730 |
| 7 Sep 2007 | HKD | 5.35 | 5.45 | 5.29 | 5.38 | 5.38 | +0.04 (+0.75%) | 25,530,000 |
| 6 Sep 2007 | HKD | 5.1 | 5.35 | 5.08 | 5.34 | 5.34 | +0.2 (+3.89%) | 21,193,000 |
| 5 Sep 2007 | HKD | 5.29 | 5.49 | 5.08 | 5.14 | 5.14 | -0.11 (-2.10%) | 37,262,688 |
| 4 Sep 2007 | HKD | 5.22 | 5.42 | 5.15 | 5.25 | 5.25 | +0.11 (+2.14%) | 32,760,000 |
| 3 Sep 2007 | HKD | 5.06 | 5.23 | 5 | 5.14 | 5.14 | +0.09 (+1.78%) | 44,590,470 |
| 31 Aug 2007 | HKD | 4.99 | 5.2 | 4.91 | 5.05 | 5.05 | +0.14 (+2.85%) | 59,529,779 |
