| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | HKD | 4.59 | 4.59 | 4.48 | 4.51 | 4.51 | +0.01 (+0.22%) | 18,252,800 |
| 18 Jul 2007 | HKD | 4.53 | 4.58 | 4.5 | 4.5 | 4.5 | -0.09 (-1.96%) | 20,435,343 |
| 17 Jul 2007 | HKD | 4.55 | 4.66 | 4.53 | 4.59 | 4.59 | -0.07 (-1.50%) | 17,141,000 |
| 16 Jul 2007 | HKD | 4.8 | 4.83 | 4.57 | 4.66 | 4.66 | -0.13 (-2.71%) | 16,876,433 |
| 13 Jul 2007 | HKD | 4.89 | 4.89 | 4.7 | 4.79 | 4.79 | +0.16 (+3.46%) | 34,222,088 |
| 12 Jul 2007 | HKD | 4.7 | 4.86 | 4.57 | 4.63 | 4.63 | +0.17 (+3.81%) | 106,970,882 |
| 11 Jul 2007 | HKD | 4.46 | 4.52 | 4.4 | 4.46 | 4.46 | -0.04 (-0.89%) | 54,211,482 |
| 10 Jul 2007 | HKD | 4.4 | 4.57 | 4.36 | 4.5 | 4.5 | +0.19 (+4.41%) | 81,702,588 |
| 9 Jul 2007 | HKD | 4.2 | 4.39 | 4.19 | 4.31 | 4.31 | +0.13 (+3.11%) | 41,469,588 |
| 6 Jul 2007 | HKD | 4.1 | 4.25 | 4.07 | 4.18 | 4.18 | +0.03 (+0.72%) | 17,015,588 |
| 5 Jul 2007 | HKD | 4.2 | 4.23 | 4.12 | 4.15 | 4.15 | -0.06 (-1.43%) | 38,566,600 |
| 4 Jul 2007 | HKD | 4.22 | 4.23 | 4.15 | 4.21 | 4.21 | +0.01 (+0.24%) | 23,706,000 |
| 3 Jul 2007 | HKD | 4.18 | 4.2 | 4.09 | 4.2 | 4.2 | +0.04 (+0.96%) | 32,385,234 |
| 2 Jul 2007 | HKD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 4.22 | 4.26 | 4.11 | 4.16 | 4.16 | -0.06 (-1.42%) | 29,146,000 |
| 28 Jun 2007 | HKD | 4.22 | 4.29 | 4.16 | 4.22 | 4.22 | 0.0 (0.0%) | 28,438,233 |
| 27 Jun 2007 | HKD | 4.25 | 4.26 | 4.1 | 4.22 | 4.22 | -0.02 (-0.47%) | 27,535,500 |
| 26 Jun 2007 | HKD | 4.42 | 4.42 | 4.18 | 4.24 | 4.24 | -0.12 (-2.75%) | 27,962,713 |
| 25 Jun 2007 | HKD | 4.34 | 4.43 | 4.31 | 4.36 | 4.36 | +0.04 (+0.93%) | 38,058,500 |
| 22 Jun 2007 | HKD | 4.32 | 4.37 | 4.28 | 4.32 | 4.32 | -0.04 (-0.92%) | 24,258,588 |
| 21 Jun 2007 | HKD | 4.37 | 4.4 | 4.31 | 4.36 | 4.36 | +0.04 (+0.93%) | 32,000,588 |
| 20 Jun 2007 | HKD | 4.3 | 4.36 | 4.28 | 4.32 | 4.32 | +0.04 (+0.93%) | 44,577,176 |
| 19 Jun 2007 | HKD | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 4.3 | 4.32 | 4.25 | 4.28 | 4.28 | +0.02 (+0.47%) | 22,037,694 |
| 15 Jun 2007 | HKD | 4.23 | 4.3 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 24,066,000 |
| 14 Jun 2007 | HKD | 4.24 | 4.29 | 4.22 | 4.26 | 4.26 | +0.08 (+1.91%) | 40,892,000 |
| 13 Jun 2007 | HKD | 4.1 | 4.19 | 4.08 | 4.18 | 4.18 | +0.12 (+2.96%) | 33,895,457 |
| 12 Jun 2007 | HKD | 4.03 | 4.15 | 4 | 4.06 | 4.06 | +0.07 (+1.75%) | 48,320,296 |
| 11 Jun 2007 | HKD | 3.93 | 4.02 | 3.9 | 3.99 | 3.99 | +0.19 (+5%) | 50,320,261 |
| 8 Jun 2007 | HKD | 3.86 | 3.89 | 3.78 | 3.8 | 3.8 | -0.15 (-3.80%) | 55,948,000 |
