| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2007 | HKD | 5.81 | 5.89 | 5.8 | 5.83 | 5.7029 | +0.01 (+0.17%) | 22,935,967 |
| 9 Jul 2007 | HKD | 5.89 | 5.9 | 5.78 | 5.82 | 5.6931 | -0.03 (-0.51%) | 17,146,772 |
| 6 Jul 2007 | HKD | 5.9 | 5.9 | 5.8 | 5.85 | 5.7225 | -0.02 (-0.34%) | 20,080,727 |
| 5 Jul 2007 | HKD | 5.94 | 5.94 | 5.82 | 5.87 | 5.742 | -0.03 (-0.51%) | 38,295,786 |
| 4 Jul 2007 | HKD | 5.93 | 5.98 | 5.75 | 5.9 | 5.7714 | -0.01 (-0.17%) | 42,073,733 |
| 3 Jul 2007 | HKD | 5.9 | 6 | 5.86 | 5.91 | 5.7812 | +0.15 (+2.60%) | 61,713,895 |
| 2 Jul 2007 | HKD | 5.76 | 5.76 | 5.76 | 5.76 | 5.6344 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 5.7 | 5.85 | 5.58 | 5.76 | 5.6344 | +0.06 (+1.05%) | 50,209,381 |
| 28 Jun 2007 | HKD | 5.57 | 5.71 | 5.57 | 5.7 | 5.5757 | +0.15 (+2.70%) | 35,448,724 |
| 27 Jun 2007 | HKD | 5.67 | 5.67 | 5.45 | 5.55 | 5.429 | -0.09 (-1.60%) | 26,337,106 |
| 26 Jun 2007 | HKD | 5.54 | 5.66 | 5.48 | 5.64 | 5.5171 | +0.1 (+1.81%) | 26,432,587 |
| 25 Jun 2007 | HKD | 5.6 | 5.62 | 5.48 | 5.54 | 5.4192 | -0.14 (-2.46%) | 59,948,786 |
| 22 Jun 2007 | HKD | 5.8 | 5.8 | 5.6 | 5.68 | 5.5562 | -0.13 (-2.24%) | 49,553,474 |
| 21 Jun 2007 | HKD | 5.78 | 5.86 | 5.71 | 5.81 | 5.6834 | +0.03 (+0.52%) | 67,020,948 |
| 20 Jun 2007 | HKD | 6.12 | 6.23 | 5.76 | 5.78 | 5.654 | -0.34 (-5.56%) | 85,882,090 |
| 19 Jun 2007 | HKD | 6.12 | 6.12 | 6.12 | 6.12 | 5.9866 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 6.3 | 6.3 | 6.01 | 6.12 | 5.9866 | +0.37 (+6.43%) | 101,479,183 |
| 15 Jun 2007 | HKD | 5.51 | 5.85 | 5.51 | 5.75 | 5.6247 | +0.28 (+5.12%) | 94,292,828 |
| 14 Jun 2007 | HKD | 5.3 | 5.51 | 5.3 | 5.47 | 5.3508 | +0.2 (+3.80%) | 67,102,403 |
| 13 Jun 2007 | HKD | 5.22 | 5.42 | 5.21 | 5.27 | 5.1551 | +0.02 (+0.38%) | 45,522,312 |
| 12 Jun 2007 | HKD | 5.28 | 5.28 | 5.15 | 5.25 | 5.1356 | +0.01 (+0.19%) | 26,659,126 |
| 11 Jun 2007 | HKD | 5.28 | 5.29 | 5.14 | 5.24 | 5.1258 | +0.04 (+0.77%) | 20,934,846 |
| 8 Jun 2007 | HKD | 5.11 | 5.24 | 5.05 | 5.2 | 5.0866 | +0.04 (+0.78%) | 23,144,513 |
| 7 Jun 2007 | HKD | 5.09 | 5.28 | 5.07 | 5.16 | 5.0475 | +0.02 (+0.39%) | 56,128,510 |
| 6 Jun 2007 | HKD | 5 | 5.2 | 4.99 | 5.14 | 5.028 | +0.15 (+3.01%) | 37,508,012 |
| 5 Jun 2007 | HKD | 5.1 | 5.1 | 4.9 | 4.99 | 4.8812 | +0.01 (+0.20%) | 23,501,290 |
| 4 Jun 2007 | HKD | 4.95 | 5.06 | 4.94 | 4.98 | 4.8714 | +0.06 (+1.22%) | 30,896,493 |
| 1 Jun 2007 | HKD | 4.9 | 4.94 | 4.89 | 4.92 | 4.8128 | +0.03 (+0.61%) | 15,095,047 |
| 31 May 2007 | HKD | 4.9 | 4.92 | 4.82 | 4.89 | 4.7834 | +0.03 (+0.62%) | 11,799,715 |
| 30 May 2007 | HKD | 4.9 | 4.9 | 4.79 | 4.86 | 4.7541 | -0.1 (-2.02%) | 17,839,195 |
