| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2007 | HKD | 5.25 | 5.36 | 5.13 | 5.18 | 5.0671 | +0.02 (+0.39%) | 21,788,964 |
| 22 Aug 2007 | HKD | 5.14 | 5.19 | 5.02 | 5.16 | 5.0475 | +0.05 (+0.98%) | 10,028,505 |
| 21 Aug 2007 | HKD | 5.2 | 5.25 | 4.99 | 5.11 | 4.9986 | +0.02 (+0.39%) | 13,272,448 |
| 20 Aug 2007 | HKD | 5.05 | 5.1 | 4.9 | 5.09 | 4.979 | +0.14 (+2.83%) | 15,325,061 |
| 17 Aug 2007 | HKD | 5.08 | 5.1 | 4.56 | 4.95 | 4.8421 | -0.13 (-2.56%) | 29,584,903 |
| 16 Aug 2007 | HKD | 5.03 | 5.11 | 4.95 | 5.08 | 4.9693 | -0.12 (-2.31%) | 36,558,925 |
| 15 Aug 2007 | HKD | 5.1 | 5.22 | 5.1 | 5.2 | 5.0866 | -0.05 (-0.95%) | 15,802,274 |
| 14 Aug 2007 | HKD | 5.22 | 5.29 | 5.19 | 5.25 | 5.1356 | +0.06 (+1.16%) | 7,356,970 |
| 13 Aug 2007 | HKD | 5.2 | 5.25 | 5.12 | 5.19 | 5.0769 | +0.01 (+0.19%) | 6,473,103 |
| 10 Aug 2007 | HKD | 5.16 | 5.3 | 5.1 | 5.18 | 5.0671 | -0.15 (-2.81%) | 10,001,006 |
| 9 Aug 2007 | HKD | 5.39 | 5.43 | 5.27 | 5.33 | 5.2138 | 0.0 (0.0%) | 13,961,334 |
| 8 Aug 2007 | HKD | 5.3 | 5.35 | 5.2 | 5.33 | 5.2138 | +0.03 (+0.57%) | 9,165,800 |
| 7 Aug 2007 | HKD | 5.4 | 5.4 | 5.26 | 5.3 | 5.1845 | -0.02 (-0.38%) | 12,150,317 |
| 6 Aug 2007 | HKD | 5.3 | 5.37 | 5.22 | 5.32 | 5.204 | -0.09 (-1.66%) | 11,639,727 |
| 3 Aug 2007 | HKD | 5.43 | 5.49 | 5.35 | 5.41 | 5.2921 | -0.04 (-0.73%) | 14,167,836 |
| 2 Aug 2007 | HKD | 5.59 | 5.6 | 5.3 | 5.45 | 5.3312 | -0.07 (-1.27%) | 46,279,621 |
| 1 Aug 2007 | HKD | 5.61 | 5.63 | 5.43 | 5.52 | 5.3997 | -0.13 (-2.30%) | 23,882,786 |
| 31 Jul 2007 | HKD | 5.58 | 5.69 | 5.58 | 5.65 | 5.5268 | +0.04 (+0.71%) | 9,500,086 |
| 30 Jul 2007 | HKD | 5.58 | 5.64 | 5.5 | 5.61 | 5.4877 | 0.0 (0.0%) | 20,619,369 |
| 27 Jul 2007 | HKD | 5.65 | 5.68 | 5.5 | 5.61 | 5.4877 | -0.18 (-3.11%) | 31,007,851 |
| 26 Jul 2007 | HKD | 5.8 | 5.85 | 5.7 | 5.79 | 5.6638 | -0.03 (-0.52%) | 18,597,393 |
| 25 Jul 2007 | HKD | 5.8 | 5.86 | 5.76 | 5.82 | 5.6931 | -0.08 (-1.36%) | 21,042,697 |
| 24 Jul 2007 | HKD | 5.87 | 5.97 | 5.82 | 5.9 | 5.7714 | +0.09 (+1.55%) | 37,171,988 |
| 23 Jul 2007 | HKD | 5.7 | 5.85 | 5.68 | 5.81 | 5.6834 | +0.09 (+1.57%) | 15,512,753 |
| 20 Jul 2007 | HKD | 5.73 | 5.79 | 5.68 | 5.72 | 5.5953 | +0.01 (+0.18%) | 20,327,098 |
| 19 Jul 2007 | HKD | 5.73 | 5.8 | 5.67 | 5.71 | 5.5855 | +0.02 (+0.35%) | 16,518,067 |
| 18 Jul 2007 | HKD | 5.74 | 5.81 | 5.63 | 5.69 | 5.566 | +0.06 (+1.07%) | 40,970,592 |
| 17 Jul 2007 | HKD | 5.6 | 5.63 | 5.53 | 5.63 | 5.5073 | +0.03 (+0.54%) | 16,257,385 |
| 16 Jul 2007 | HKD | 5.7 | 5.7 | 5.53 | 5.6 | 5.4779 | -0.05 (-0.88%) | 30,884,940 |
| 13 Jul 2007 | HKD | 5.92 | 5.96 | 5.61 | 5.65 | 5.5268 | -0.17 (-2.92%) | 33,479,091 |
