| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2007 | HKD | 16.303 | 16.4019 | 16.0066 | 16.3623 | 16.1777 | -0.02 (-0.12%) | 15,754,788 |
| 12 Sep 2007 | HKD | 16.5995 | 16.6983 | 16.2438 | 16.3821 | 16.1973 | -0.079 (-0.48%) | 25,611,504 |
| 11 Sep 2007 | HKD | 16.6983 | 16.6983 | 16.2042 | 16.4611 | 16.2754 | +0.02 (+0.12%) | 14,462,521 |
| 10 Sep 2007 | HKD | 16.0066 | 16.639 | 16.0066 | 16.4414 | 16.2559 | -0.079 (-0.48%) | 12,868,662 |
| 7 Sep 2007 | HKD | 16.5007 | 16.7378 | 16.4019 | 16.5204 | 16.334 | +0.02 (+0.12%) | 18,106,375 |
| 6 Sep 2007 | HKD | 16.4019 | 16.6785 | 16.2438 | 16.5007 | 16.3146 | -0.178 (-1.07%) | 15,978,835 |
| 5 Sep 2007 | HKD | 16.9947 | 17.0935 | 16.145 | 16.6785 | 16.4904 | +0.178 (+1.08%) | 32,754,832 |
| 4 Sep 2007 | HKD | 16.5995 | 16.7378 | 16.2438 | 16.5007 | 16.3146 | +0.138 (+0.85%) | 24,929,197 |
| 3 Sep 2007 | HKD | 15.7102 | 16.5007 | 15.6312 | 16.3623 | 16.1777 | +0.257 (+1.60%) | 23,216,892 |
| 31 Aug 2007 | HKD | 15.6114 | 16.303 | 15.4928 | 16.1054 | 15.9237 | +0.395 (+2.52%) | 35,927,114 |
| 30 Aug 2007 | HKD | 16.2833 | 16.5995 | 15.5719 | 15.7102 | 15.533 | -0.296 (-1.85%) | 31,171,685 |
| 29 Aug 2007 | HKD | 15.8288 | 16.0462 | 15.1767 | 16.0066 | 15.826 | -0.632 (-3.80%) | 55,690,827 |
| 28 Aug 2007 | HKD | 16.8959 | 16.9156 | 16.4019 | 16.639 | 16.4513 | -0.237 (-1.40%) | 27,921,259 |
| 27 Aug 2007 | HKD | 16.5599 | 16.8959 | 16.303 | 16.8761 | 16.6857 | +1.067 (+6.75%) | 40,869,854 |
| 24 Aug 2007 | HKD | 15.73 | 16.0462 | 15.2755 | 15.809 | 15.6307 | -0.316 (-1.96%) | 54,989,201 |
| 23 Aug 2007 | HKD | 16.7971 | 16.7971 | 15.8683 | 16.1252 | 15.9433 | +0.711 (+4.62%) | 34,524,807 |
| 22 Aug 2007 | HKD | 14.9198 | 15.809 | 14.9198 | 15.4138 | 15.2399 | +0.553 (+3.72%) | 28,003,971 |
| 21 Aug 2007 | HKD | 14.7617 | 15.5521 | 14.7024 | 14.8605 | 14.6929 | +0.79 (+5.62%) | 58,630,456 |
| 20 Aug 2007 | HKD | 13.7341 | 14.9198 | 13.576 | 14.07 | 13.9113 | +1.344 (+10.56%) | 90,214,643 |
| 17 Aug 2007 | HKD | 13.2993 | 13.3586 | 11.4023 | 12.7263 | 12.5827 | -0.533 (-4.02%) | 91,084,320 |
| 16 Aug 2007 | HKD | 14.4257 | 14.4257 | 13.1412 | 13.2598 | 13.1102 | -1.245 (-8.58%) | 59,683,395 |
| 15 Aug 2007 | HKD | 15.1371 | 15.1964 | 14.3269 | 14.5048 | 14.3412 | -1.166 (-7.44%) | 60,410,855 |
| 14 Aug 2007 | HKD | 15.6904 | 15.809 | 15.4138 | 15.6707 | 15.4939 | -0.573 (-3.53%) | 41,297,601 |
| 13 Aug 2007 | HKD | 16.5995 | 16.5995 | 15.9276 | 16.2438 | 16.0606 | +0.119 (+0.74%) | 33,035,144 |
| 10 Aug 2007 | HKD | 16.303 | 16.303 | 15.73 | 16.1252 | 15.9433 | -0.83 (-4.90%) | 39,523,590 |
| 9 Aug 2007 | HKD | 16.8366 | 17.3702 | 16.7576 | 16.9552 | 16.7639 | +0.178 (+1.06%) | 40,798,375 |
| 8 Aug 2007 | HKD | 15.809 | 16.8168 | 15.6904 | 16.7773 | 16.588 | +1.462 (+9.55%) | 49,918,321 |
| 7 Aug 2007 | HKD | 15.809 | 15.9473 | 15.1371 | 15.315 | 15.1422 | -0.217 (-1.40%) | 18,762,394 |
| 6 Aug 2007 | HKD | 15.315 | 15.6312 | 15.2557 | 15.5324 | 15.3572 | -0.395 (-2.48%) | 23,021,083 |
| 3 Aug 2007 | HKD | 16.1054 | 16.145 | 15.5521 | 15.9276 | 15.7479 | -0.02 (-0.12%) | 31,536,632 |
