| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2007 | HKD | 2.7 | 2.9 | 2.7 | 2.88 | 277.4606 | +0.13 (+4.73%) | 40,371 |
| 27 Jul 2007 | HKD | 2.67 | 2.88 | 2.67 | 2.75 | 264.9364 | -0.14 (-4.84%) | 87,606 |
| 26 Jul 2007 | HKD | 3.03 | 3.1 | 2.8 | 2.89 | 278.424 | -0.22 (-7.07%) | 173,947 |
| 25 Jul 2007 | HKD | 3.3 | 3.3 | 3.1 | 3.11 | 299.6189 | -0.1 (-3.12%) | 39,360 |
| 24 Jul 2007 | HKD | 3.06 | 3.4 | 3.06 | 3.21 | 309.253 | +0.13 (+4.22%) | 175,222 |
| 23 Jul 2007 | HKD | 3 | 3.08 | 2.96 | 3.08 | 296.7287 | +0.13 (+4.41%) | 605,768 |
| 20 Jul 2007 | HKD | 2.98 | 3.01 | 2.86 | 2.95 | 284.2045 | -0.03 (-1.01%) | 1,978,280 |
| 19 Jul 2007 | HKD | 2.95 | 2.99 | 2.95 | 2.98 | 287.0947 | +0.08 (+2.76%) | 4,816 |
| 18 Jul 2007 | HKD | 2.99 | 2.99 | 2.86 | 2.9 | 279.3874 | 0.0 (0.0%) | 17,687 |
| 17 Jul 2007 | HKD | 3 | 3 | 2.86 | 2.9 | 279.3874 | -0.07 (-2.36%) | 13,738 |
| 16 Jul 2007 | HKD | 3 | 3 | 2.94 | 2.97 | 286.1313 | -0.03 (-1%) | 11,951 |
| 13 Jul 2007 | HKD | 2.99 | 3 | 2.94 | 3 | 289.0215 | +0.01 (+0.33%) | 32,759 |
| 12 Jul 2007 | HKD | 3 | 3.1 | 2.93 | 2.99 | 288.0581 | +0.03 (+1.01%) | 63,857 |
| 11 Jul 2007 | HKD | 2.9 | 3 | 2.9 | 2.96 | 285.1679 | -0.04 (-1.33%) | 119,576 |
| 10 Jul 2007 | HKD | 2.94 | 3.1 | 2.94 | 3 | 289.0215 | +0.08 (+2.74%) | 82,956 |
| 9 Jul 2007 | HKD | 2.9 | 3 | 2.81 | 2.92 | 281.3142 | +0.02 (+0.69%) | 105,750 |
| 6 Jul 2007 | HKD | 2.98 | 2.98 | 2.82 | 2.9 | 279.3874 | 0.0 (0.0%) | 76,956 |
| 5 Jul 2007 | HKD | 2.9 | 2.97 | 2.84 | 2.9 | 279.3874 | +0.12 (+4.32%) | 35,583 |
| 4 Jul 2007 | HKD | 2.77 | 2.79 | 2.72 | 2.78 | 267.8266 | +0.08 (+2.96%) | 147,496 |
| 3 Jul 2007 | HKD | 2.79 | 2.82 | 2.7 | 2.7 | 260.1193 | 0.0 (0.0%) | 30,143 |
| 2 Jul 2007 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 260.1193 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 2.76 | 2.78 | 2.7 | 2.7 | 260.1193 | -0.03 (-1.10%) | 210,628 |
| 28 Jun 2007 | HKD | 2.73 | 2.79 | 2.69 | 2.73 | 263.0096 | +0.01 (+0.37%) | 92,256 |
| 27 Jun 2007 | HKD | 2.89 | 2.89 | 2.7 | 2.72 | 262.0461 | -0.07 (-2.51%) | 110,732 |
| 26 Jun 2007 | HKD | 2.67 | 2.95 | 2.67 | 2.79 | 268.79 | +0.19 (+7.31%) | 97,114 |
| 25 Jun 2007 | HKD | 2.59 | 2.76 | 2.59 | 2.6 | 250.4853 | +0.01 (+0.39%) | 48,079 |
| 22 Jun 2007 | HKD | 2.54 | 2.61 | 2.54 | 2.59 | 249.5219 | +0.09 (+3.60%) | 21,798 |
| 21 Jun 2007 | HKD | 2.52 | 2.55 | 2.5 | 2.5 | 240.8512 | -0.04 (-1.57%) | 18,102 |
| 20 Jun 2007 | HKD | 2.48 | 2.59 | 2.48 | 2.54 | 244.7049 | +0.06 (+2.42%) | 23,290 |
| 19 Jun 2007 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 238.9244 | 0.0 (0.0%) | 0 |
