| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | HKD | 6.7426 | 7.0085 | 6.7141 | 6.9801 | 6.9801 | +0.142 (+2.08%) | 12,398,906 |
| 10 Oct 2007 | HKD | 6.4577 | 6.8471 | 6.4577 | 6.8376 | 6.8376 | +0.522 (+8.27%) | 8,912,810 |
| 9 Oct 2007 | HKD | 6.3628 | 6.4292 | 6.2583 | 6.3153 | 6.3153 | +0.067 (+1.06%) | 3,102,246 |
| 8 Oct 2007 | HKD | 6.4197 | 6.4672 | 6.1728 | 6.2488 | 6.2488 | +0.133 (+2.17%) | 3,093,019 |
| 5 Oct 2007 | HKD | 6.1348 | 6.2013 | 6.0779 | 6.1159 | 6.1159 | +0.009 (+0.16%) | 5,254,580 |
| 4 Oct 2007 | HKD | 6.2678 | 6.3058 | 6.0779 | 6.1064 | 6.1064 | -0.275 (-4.32%) | 4,872,078 |
| 3 Oct 2007 | HKD | 6.2773 | 6.5432 | 6.2773 | 6.3818 | 6.3818 | +0.104 (+1.66%) | 9,338,137 |
| 2 Oct 2007 | HKD | 6.1538 | 6.3438 | 6.1348 | 6.2773 | 6.2773 | +0.275 (+4.59%) | 9,149,812 |
| 1 Oct 2007 | HKD | 6.0019 | 6.0019 | 6.0019 | 6.0019 | 6.0019 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 6.1348 | 6.1348 | 5.9734 | 6.0019 | 6.0019 | 0.0 (0.0%) | 5,256,686 |
| 27 Sep 2007 | HKD | 5.8689 | 6.1728 | 5.8689 | 6.0019 | 6.0019 | +0.256 (+4.46%) | 6,981,678 |
| 26 Sep 2007 | HKD | 5.7455 | 5.7455 | 5.7455 | 5.7455 | 5.7455 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 5.8879 | 5.8879 | 5.7455 | 5.7455 | 5.7455 | -0.133 (-2.26%) | 1,965,632 |
| 24 Sep 2007 | HKD | 5.8974 | 6.0019 | 5.8499 | 5.8784 | 5.8784 | -0.009 (-0.16%) | 1,566,916 |
| 21 Sep 2007 | HKD | 5.8879 | 5.9259 | 5.8499 | 5.8879 | 5.8879 | 0.0 (0.0%) | 3,489,118 |
| 20 Sep 2007 | HKD | 5.774 | 5.8879 | 5.7265 | 5.8879 | 5.8879 | +0.114 (+1.97%) | 3,876,922 |
| 19 Sep 2007 | HKD | 5.7075 | 6.1633 | 5.7075 | 5.774 | 5.774 | +0.171 (+3.05%) | 11,679,296 |
| 18 Sep 2007 | HKD | 5.679 | 5.7265 | 5.5556 | 5.603 | 5.603 | -0.18 (-3.12%) | 2,344,698 |
| 17 Sep 2007 | HKD | 5.8405 | 5.8784 | 5.774 | 5.7835 | 5.7835 | +0.038 (+0.66%) | 2,307,624 |
| 14 Sep 2007 | HKD | 5.698 | 5.793 | 5.5556 | 5.7455 | 5.7455 | +0.19 (+3.42%) | 3,866,716 |
| 13 Sep 2007 | HKD | 5.6505 | 5.717 | 5.5461 | 5.5556 | 5.5556 | -0.047 (-0.85%) | 2,624,944 |
| 12 Sep 2007 | HKD | 5.793 | 5.8689 | 5.4891 | 5.603 | 5.603 | -0.095 (-1.67%) | 10,231,523 |
| 11 Sep 2007 | HKD | 5.4891 | 5.7645 | 5.4891 | 5.698 | 5.698 | +0.095 (+1.70%) | 8,673,568 |
| 10 Sep 2007 | HKD | 5.6505 | 5.698 | 5.603 | 5.603 | 5.603 | -0.086 (-1.50%) | 1,701,482 |
| 7 Sep 2007 | HKD | 5.698 | 5.7835 | 5.6505 | 5.6885 | 5.6885 | +0.019 (+0.34%) | 1,622,674 |
| 6 Sep 2007 | HKD | 5.7075 | 5.7455 | 5.66 | 5.6695 | 5.6695 | -0.038 (-0.67%) | 1,641,628 |
| 5 Sep 2007 | HKD | 5.793 | 5.8784 | 5.698 | 5.7075 | 5.7075 | +0.009 (+0.17%) | 6,247,138 |
| 4 Sep 2007 | HKD | 5.793 | 5.8405 | 5.6505 | 5.698 | 5.698 | -0.009 (-0.17%) | 4,897,507 |
| 3 Sep 2007 | HKD | 5.7835 | 5.8405 | 5.66 | 5.7075 | 5.7075 | 0.0 (0.0%) | 3,953,945 |
| 31 Aug 2007 | HKD | 5.7645 | 5.8879 | 5.6315 | 5.7075 | 5.7075 | -0.076 (-1.31%) | 12,875,252 |
