| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2007 | HKD | 16.8 | 17.8 | 16.8 | 17.74 | 11.8267 | +0.84 (+4.97%) | 631,801 |
| 30 Aug 2007 | HKD | 17.3 | 17.84 | 16.7 | 16.9 | 11.2667 | -0.3 (-1.74%) | 1,321,876 |
| 29 Aug 2007 | HKD | 17.48 | 17.48 | 16.6 | 17.2 | 11.4667 | -0.72 (-4.02%) | 1,311,451 |
| 28 Aug 2007 | HKD | 18.8 | 19.2 | 17.6 | 17.92 | 11.9467 | -0.74 (-3.97%) | 1,443,001 |
| 27 Aug 2007 | HKD | 17.72 | 18.76 | 17.72 | 18.66 | 12.44 | +1.34 (+7.74%) | 1,233,901 |
| 24 Aug 2007 | HKD | 16.58 | 17.34 | 16.44 | 17.32 | 11.5467 | +0.7 (+4.21%) | 1,020,535 |
| 23 Aug 2007 | HKD | 17 | 17.18 | 16.28 | 16.62 | 11.08 | +0.18 (+1.09%) | 1,010,248 |
| 22 Aug 2007 | HKD | 16.6 | 18 | 16 | 16.44 | 10.96 | +0.24 (+1.48%) | 2,089,502 |
| 21 Aug 2007 | HKD | 15.4 | 16.4 | 15.4 | 16.2 | 10.8 | +0.5 (+3.18%) | 1,362,160 |
| 20 Aug 2007 | HKD | 14.34 | 16.46 | 14.34 | 15.7 | 10.4667 | +2.9 (+22.66%) | 6,404,336 |
| 17 Aug 2007 | HKD | 15.72 | 15.98 | 12.4 | 12.8 | 8.5333 | -3.1 (-19.50%) | 4,732,505 |
| 16 Aug 2007 | HKD | 16.6 | 16.6 | 15.66 | 15.9 | 10.6 | -1.08 (-6.36%) | 1,136,526 |
| 15 Aug 2007 | HKD | 17.8 | 17.8 | 16.72 | 16.98 | 11.32 | -1.08 (-5.98%) | 1,196,190 |
| 14 Aug 2007 | HKD | 18.1 | 18.3 | 17.9 | 18.06 | 12.04 | -0.1 (-0.55%) | 702,001 |
| 13 Aug 2007 | HKD | 17.9 | 18.3 | 17.9 | 18.16 | 12.1067 | +0.22 (+1.23%) | 1,713,002 |
| 10 Aug 2007 | HKD | 17.6 | 18 | 17.34 | 17.94 | 11.96 | -0.1 (-0.55%) | 1,868,247 |
| 9 Aug 2007 | HKD | 17 | 18.2 | 17 | 18.04 | 12.0267 | +1.14 (+6.75%) | 2,557,763 |
| 8 Aug 2007 | HKD | 16.98 | 17.12 | 16.8 | 16.9 | 11.2667 | -0.1 (-0.59%) | 991,441 |
| 7 Aug 2007 | HKD | 17.24 | 17.42 | 16.94 | 17 | 11.3333 | -0.22 (-1.28%) | 780,758 |
| 6 Aug 2007 | HKD | 17.6 | 17.6 | 17.16 | 17.22 | 11.48 | -0.36 (-2.05%) | 1,399,501 |
| 3 Aug 2007 | HKD | 17.4 | 17.66 | 17.24 | 17.58 | 11.72 | +0.64 (+3.78%) | 535,501 |
| 2 Aug 2007 | HKD | 17.98 | 18.22 | 16.7 | 16.94 | 11.2933 | -1.02 (-5.68%) | 2,268,442 |
| 1 Aug 2007 | HKD | 18.8 | 19 | 17.9 | 17.96 | 11.9733 | -1.04 (-5.47%) | 1,308,001 |
| 31 Jul 2007 | HKD | 18.54 | 19.04 | 18.54 | 19 | 12.6667 | +0.54 (+2.93%) | 531,001 |
| 30 Jul 2007 | HKD | 18.46 | 18.8 | 18.4 | 18.46 | 12.3067 | -0.36 (-1.91%) | 593,401 |
| 27 Jul 2007 | HKD | 19.3 | 19.3 | 18.7 | 18.82 | 12.5467 | -0.54 (-2.79%) | 583,126 |
| 26 Jul 2007 | HKD | 19.6 | 19.7 | 19.3 | 19.36 | 12.9067 | -0.24 (-1.22%) | 670,819 |
| 25 Jul 2007 | HKD | 19.96 | 19.96 | 19.24 | 19.6 | 13.0667 | -0.36 (-1.80%) | 780,668 |
| 24 Jul 2007 | HKD | 19.84 | 20.1 | 19.76 | 19.96 | 13.3067 | +0.22 (+1.11%) | 2,734,722 |
| 23 Jul 2007 | HKD | 19.3 | 19.76 | 19.3 | 19.74 | 13.16 | +0.28 (+1.44%) | 3,125,629 |
