| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2007 | HKD | 16.0462 | 16.145 | 14.9593 | 15.9473 | 15.7674 | +0.158 (+1.00%) | 32,573,942 |
| 1 Aug 2007 | HKD | 16.2635 | 16.3426 | 15.2162 | 15.7893 | 15.6112 | -0.85 (-5.11%) | 59,943,173 |
| 31 Jul 2007 | HKD | 16.3228 | 16.7378 | 16.2635 | 16.639 | 16.4513 | +0.573 (+3.57%) | 36,999,484 |
| 30 Jul 2007 | HKD | 15.4138 | 16.1252 | 15.2162 | 16.0659 | 15.8847 | +0.652 (+4.23%) | 52,581,890 |
| 27 Jul 2007 | HKD | 15.2162 | 15.73 | 15.0186 | 15.4138 | 15.2399 | -0.731 (-4.53%) | 56,760,775 |
| 26 Jul 2007 | HKD | 15.9869 | 16.224 | 15.6904 | 16.145 | 15.9629 | -0.138 (-0.85%) | 30,451,520 |
| 25 Jul 2007 | HKD | 16.6983 | 16.6983 | 16.145 | 16.2833 | 16.0996 | -0.711 (-4.19%) | 84,057,628 |
| 24 Jul 2007 | HKD | 16.7773 | 17.7259 | 16.7773 | 16.9947 | 16.803 | +0.198 (+1.18%) | 74,515,363 |
| 23 Jul 2007 | HKD | 15.5521 | 16.9552 | 15.4138 | 16.7971 | 16.6076 | +1.126 (+7.19%) | 56,407,308 |
| 20 Jul 2007 | HKD | 14.3664 | 16.1054 | 14.3664 | 15.6707 | 15.4939 | +1.304 (+9.08%) | 62,675,838 |
| 19 Jul 2007 | HKD | 13.7341 | 14.6036 | 13.7341 | 14.3664 | 14.2043 | +0.533 (+3.86%) | 26,556,250 |
| 18 Jul 2007 | HKD | 13.8131 | 14.07 | 13.7538 | 13.8329 | 13.6769 | +0.02 (+0.14%) | 31,594,645 |
| 17 Jul 2007 | HKD | 13.5562 | 14.3664 | 13.3586 | 13.8131 | 13.6573 | +0.059 (+0.43%) | 24,567,324 |
| 16 Jul 2007 | HKD | 13.576 | 13.8724 | 13.2796 | 13.7538 | 13.5987 | +0.316 (+2.35%) | 20,901,271 |
| 13 Jul 2007 | HKD | 13.6155 | 13.655 | 13.2598 | 13.4377 | 13.2861 | +0.415 (+3.19%) | 19,274,725 |
| 12 Jul 2007 | HKD | 13.4377 | 13.4574 | 12.9634 | 13.0227 | 12.8758 | 0.0 (0.0%) | 13,694,619 |
| 11 Jul 2007 | HKD | 13.1412 | 13.2598 | 12.9436 | 13.0227 | 12.8758 | -0.316 (-2.37%) | 36,626,223 |
| 10 Jul 2007 | HKD | 12.8448 | 13.5562 | 12.8448 | 13.3389 | 13.1884 | +0.435 (+3.37%) | 33,209,419 |
| 9 Jul 2007 | HKD | 12.5879 | 13.0622 | 12.5682 | 12.9041 | 12.7585 | +0.316 (+2.51%) | 19,565,654 |
| 6 Jul 2007 | HKD | 12.252 | 12.6472 | 12.252 | 12.5879 | 12.4459 | +0.02 (+0.16%) | 11,466,798 |
| 5 Jul 2007 | HKD | 12.5682 | 12.746 | 12.2322 | 12.5682 | 12.4264 | 0.0 (0.0%) | 25,218,207 |
| 4 Jul 2007 | HKD | 12.4891 | 12.667 | 12.4298 | 12.5682 | 12.4264 | +0.277 (+2.25%) | 25,932,019 |
| 3 Jul 2007 | HKD | 12.0544 | 12.7065 | 12.0544 | 12.2915 | 12.1528 | +0.241 (+2.00%) | 31,705,374 |
| 2 Jul 2007 | HKD | 12.05 | 12.05 | 12.05 | 12.05 | 11.9141 | -0.004 (-0.04%) | 0 |
| 29 Jun 2007 | HKD | 11.6592 | 12.0544 | 11.5999 | 12.0544 | 11.9184 | +0.099 (+0.83%) | 28,726,938 |
| 28 Jun 2007 | HKD | 11.8172 | 11.9951 | 11.7777 | 11.9556 | 11.8207 | +0.099 (+0.83%) | 14,958,384 |
| 27 Jun 2007 | HKD | 12.1532 | 12.1532 | 11.5208 | 11.8568 | 11.7231 | -0.099 (-0.83%) | 20,893,686 |
| 26 Jun 2007 | HKD | 12.0544 | 12.2322 | 11.8172 | 11.9556 | 11.8207 | -0.079 (-0.66%) | 17,072,278 |
| 25 Jun 2007 | HKD | 12.0939 | 12.2125 | 11.8765 | 12.0346 | 11.8988 | -0.158 (-1.30%) | 13,227,418 |
| 22 Jun 2007 | HKD | 12.1729 | 12.2322 | 11.8172 | 12.1927 | 12.0552 | -0.079 (-0.64%) | 31,658,465 |
