| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | HKD | 1.51 | 1.42 | 1.44 | 1.49 | 1.49 | +0.07 (+4.93%) | 10,017,500 |
| 25 Jul 2007 | HKD | 1.43 | 1.34 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 4,185,000 |
| 24 Jul 2007 | HKD | 1.44 | 1.35 | 1.37 | 1.4 | 1.4 | +0.04 (+2.94%) | 5,850,000 |
| 23 Jul 2007 | HKD | 1.38 | 1.32 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 4,867,500 |
| 20 Jul 2007 | HKD | 1.33 | 1.26 | 1.3 | 1.32 | 1.32 | +0.03 (+2.33%) | 4,252,500 |
| 19 Jul 2007 | HKD | 1.3 | 1.27 | 1.3 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,205,000 |
| 18 Jul 2007 | HKD | 1.31 | 1.27 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 3,995,000 |
| 17 Jul 2007 | HKD | 1.31 | 1.25 | 1.25 | 1.31 | 1.31 | +0.02 (+1.55%) | 2,652,500 |
| 16 Jul 2007 | HKD | 1.3 | 1.25 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 2,562,500 |
| 13 Jul 2007 | HKD | 1.31 | 1.22 | 1.22 | 1.29 | 1.29 | +0.08 (+6.61%) | 6,770,000 |
| 12 Jul 2007 | HKD | 1.26 | 1.19 | 1.25 | 1.21 | 1.21 | -0.04 (-3.20%) | 5,595,000 |
| 11 Jul 2007 | HKD | 1.28 | 1.24 | 1.28 | 1.25 | 1.25 | -0.02 (-1.57%) | 3,340,000 |
| 10 Jul 2007 | HKD | 1.3 | 1.26 | 1.29 | 1.27 | 1.27 | -0.02 (-1.55%) | 4,132,500 |
| 9 Jul 2007 | HKD | 1.31 | 1.29 | 1.31 | 1.29 | 1.29 | -0.02 (-1.53%) | 7,767,500 |
| 6 Jul 2007 | HKD | 1.38 | 1.28 | 1.38 | 1.31 | 1.31 | -0.03 (-2.24%) | 6,460,000 |
| 5 Jul 2007 | HKD | 1.39 | 1.26 | 1.26 | 1.34 | 1.34 | +0.09 (+7.20%) | 23,260,000 |
| 4 Jul 2007 | HKD | 1.25 | 1.2 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 13,761,000 |
| 3 Jul 2007 | HKD | 1.2 | 1.16 | 1.17 | 1.2 | 1.2 | +0.05 (+4.35%) | 6,394,000 |
| 29 Jun 2007 | HKD | 1.2 | 1.15 | 1.2 | 1.15 | 1.15 | -0.01 (-0.86%) | 5,912,500 |
| 28 Jun 2007 | HKD | 1.2 | 1.16 | 1.18 | 1.16 | 1.16 | 0.0 (0.0%) | 2,102,500 |
| 27 Jun 2007 | HKD | 1.17 | 1.13 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 1,770,000 |
| 26 Jun 2007 | HKD | 1.17 | 1.14 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,697,000 |
| 25 Jun 2007 | HKD | 1.2 | 1.14 | 1.18 | 1.14 | 1.14 | -0.04 (-3.39%) | 6,340,000 |
| 22 Jun 2007 | HKD | 1.24 | 1.16 | 1.23 | 1.18 | 1.18 | -0.06 (-4.84%) | 5,627,500 |
| 21 Jun 2007 | HKD | 1.24 | 1.21 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 4,357,500 |
| 20 Jun 2007 | HKD | 1.26 | 1.23 | 1.25 | 1.24 | 1.24 | -0.01 (-0.80%) | 7,835,000 |
| 18 Jun 2007 | HKD | 1.32 | 1.22 | 1.3 | 1.25 | 1.25 | -0.05 (-3.85%) | 9,384,000 |
| 15 Jun 2007 | HKD | 1.32 | 1.29 | 1.32 | 1.3 | 1.3 | -0.02 (-1.52%) | 4,608,500 |
| 14 Jun 2007 | HKD | 1.32 | 1.3 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 2,145,000 |
| 13 Jun 2007 | HKD | 1.31 | 1.29 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 2,822,500 |
