| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | HKD | 4.96 | 5.09 | 4.89 | 4.91 | 4.91 | +0.14 (+2.94%) | 53,860,167 |
| 29 Aug 2007 | HKD | 4.5 | 4.8 | 4.41 | 4.77 | 4.77 | +0.06 (+1.27%) | 14,577,947 |
| 28 Aug 2007 | HKD | 4.81 | 4.81 | 4.63 | 4.71 | 4.71 | -0.12 (-2.48%) | 31,452,000 |
| 27 Aug 2007 | HKD | 4.71 | 4.84 | 4.71 | 4.83 | 4.83 | +0.24 (+5.23%) | 32,330,300 |
| 24 Aug 2007 | HKD | 4.25 | 4.6 | 4.25 | 4.59 | 4.59 | +0.09 (+2%) | 19,917,882 |
| 23 Aug 2007 | HKD | 4.4 | 4.6 | 4.39 | 4.5 | 4.5 | +0.26 (+6.13%) | 55,132,744 |
| 22 Aug 2007 | HKD | 4.28 | 4.32 | 4.1 | 4.24 | 4.24 | +0.1 (+2.42%) | 19,991,640 |
| 21 Aug 2007 | HKD | 4.22 | 4.45 | 4.12 | 4.14 | 4.14 | -0.12 (-2.82%) | 30,948,784 |
| 20 Aug 2007 | HKD | 4.08 | 4.27 | 3.98 | 4.26 | 4.26 | +0.16 (+3.90%) | 25,000,982 |
| 17 Aug 2007 | HKD | 4.2 | 4.2 | 3.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 42,922,600 |
| 16 Aug 2007 | HKD | 4.33 | 4.33 | 3.85 | 4.18 | 4.18 | -0.07 (-1.65%) | 32,681,000 |
| 15 Aug 2007 | HKD | 4.3 | 4.34 | 4.21 | 4.25 | 4.25 | -0.1 (-2.30%) | 9,500,360 |
| 14 Aug 2007 | HKD | 4.39 | 4.39 | 4.29 | 4.35 | 4.35 | -0.04 (-0.91%) | 2,595,000 |
| 13 Aug 2007 | HKD | 4.35 | 4.45 | 4.33 | 4.39 | 4.39 | +0.04 (+0.92%) | 19,378,159 |
| 10 Aug 2007 | HKD | 4.2 | 4.39 | 4.15 | 4.35 | 4.35 | -0.04 (-0.91%) | 24,013,000 |
| 9 Aug 2007 | HKD | 4.3 | 4.46 | 4.27 | 4.39 | 4.39 | +0.17 (+4.03%) | 36,768,588 |
| 8 Aug 2007 | HKD | 4.11 | 4.29 | 4.11 | 4.22 | 4.22 | +0.12 (+2.93%) | 30,803,000 |
| 7 Aug 2007 | HKD | 4.2 | 4.25 | 4.01 | 4.1 | 4.1 | -0.04 (-0.97%) | 33,711,000 |
| 6 Aug 2007 | HKD | 4.29 | 4.29 | 4.08 | 4.14 | 4.14 | -0.22 (-5.05%) | 34,297,000 |
| 3 Aug 2007 | HKD | 4.35 | 4.4 | 4.25 | 4.36 | 4.36 | +0.04 (+0.93%) | 17,476,000 |
| 2 Aug 2007 | HKD | 4.45 | 4.5 | 4.21 | 4.32 | 4.32 | -0.17 (-3.79%) | 30,968,200 |
| 1 Aug 2007 | HKD | 4.62 | 4.63 | 4.26 | 4.49 | 4.49 | -0.15 (-3.23%) | 30,552,000 |
| 31 Jul 2007 | HKD | 4.61 | 4.71 | 4.57 | 4.64 | 4.64 | +0.06 (+1.31%) | 16,274,764 |
| 30 Jul 2007 | HKD | 4.5 | 4.59 | 4.36 | 4.58 | 4.58 | +0.06 (+1.33%) | 16,127,872 |
| 27 Jul 2007 | HKD | 4.59 | 4.65 | 4.4 | 4.52 | 4.52 | -0.28 (-5.83%) | 18,512,000 |
| 26 Jul 2007 | HKD | 4.67 | 4.8 | 4.52 | 4.8 | 4.8 | +0.19 (+4.12%) | 14,731,000 |
| 25 Jul 2007 | HKD | 4.71 | 4.77 | 4.6 | 4.61 | 4.61 | -0.19 (-3.96%) | 25,202,000 |
| 24 Jul 2007 | HKD | 4.7 | 4.8 | 4.7 | 4.8 | 4.8 | +0.07 (+1.48%) | 18,212,107 |
| 23 Jul 2007 | HKD | 4.68 | 4.76 | 4.62 | 4.73 | 4.73 | +0.04 (+0.85%) | 17,270,500 |
| 20 Jul 2007 | HKD | 4.6 | 4.7 | 4.55 | 4.69 | 4.69 | +0.18 (+3.99%) | 22,900,000 |
