| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2007 | HKD | 4.63 | 4.63 | 4.56 | 4.6 | 3.521 | -0.03 (-0.65%) | 1,964,903 |
| 12 Sep 2007 | HKD | 4.68 | 4.72 | 4.62 | 4.63 | 3.544 | -0.03 (-0.64%) | 1,379,613 |
| 11 Sep 2007 | HKD | 4.68 | 4.8 | 4.64 | 4.66 | 3.5669 | -0.03 (-0.64%) | 3,051,871 |
| 10 Sep 2007 | HKD | 4.8 | 4.8 | 4.66 | 4.69 | 3.5899 | -0.15 (-3.10%) | 1,656,581 |
| 7 Sep 2007 | HKD | 4.83 | 4.89 | 4.81 | 4.84 | 3.7047 | 0.0 (0.0%) | 2,043,290 |
| 6 Sep 2007 | HKD | 4.82 | 4.91 | 4.82 | 4.84 | 3.7047 | -0.07 (-1.43%) | 1,194,097 |
| 5 Sep 2007 | HKD | 4.96 | 5.02 | 4.9 | 4.91 | 3.7583 | +0.01 (+0.20%) | 4,549,064 |
| 4 Sep 2007 | HKD | 4.9 | 4.95 | 4.83 | 4.9 | 3.7506 | +0.01 (+0.20%) | 2,939,516 |
| 3 Sep 2007 | HKD | 4.85 | 4.95 | 4.82 | 4.89 | 3.743 | +0.06 (+1.24%) | 1,708,839 |
| 31 Aug 2007 | HKD | 4.9 | 4.95 | 4.8 | 4.83 | 3.697 | -0.09 (-1.83%) | 5,231,032 |
| 30 Aug 2007 | HKD | 4.76 | 4.93 | 4.76 | 4.92 | 3.7659 | +0.27 (+5.81%) | 5,476,645 |
| 29 Aug 2007 | HKD | 4.58 | 4.67 | 4.31 | 4.65 | 3.5593 | +0.04 (+0.87%) | 2,743,548 |
| 28 Aug 2007 | HKD | 4.65 | 4.68 | 4.58 | 4.61 | 3.5286 | -0.04 (-0.86%) | 2,147,806 |
| 27 Aug 2007 | HKD | 4.58 | 4.7 | 4.57 | 4.65 | 3.5593 | +0.1 (+2.20%) | 6,153,387 |
| 24 Aug 2007 | HKD | 4.6 | 4.6 | 4.51 | 4.55 | 3.4827 | 0.0 (0.0%) | 1,991,032 |
| 23 Aug 2007 | HKD | 4.6 | 4.6 | 4.52 | 4.55 | 3.4827 | +0.05 (+1.11%) | 5,228,419 |
| 22 Aug 2007 | HKD | 4.6 | 4.6 | 4.4 | 4.5 | 3.4444 | -0.1 (-2.17%) | 2,654,710 |
| 21 Aug 2007 | HKD | 4.94 | 4.94 | 4.58 | 4.6 | 3.521 | -0.22 (-4.56%) | 1,627,839 |
| 20 Aug 2007 | HKD | 4.95 | 4.95 | 4.65 | 4.82 | 3.6894 | +0.07 (+1.47%) | 2,997,000 |
| 17 Aug 2007 | HKD | 4.5 | 4.8 | 4 | 4.75 | 3.6358 | +0.22 (+4.86%) | 1,243,742 |
| 16 Aug 2007 | HKD | 4.71 | 4.75 | 4.5 | 4.53 | 3.4674 | -0.34 (-6.98%) | 2,290,210 |
| 15 Aug 2007 | HKD | 5.06 | 5.06 | 4.8 | 4.87 | 3.7277 | -0.18 (-3.56%) | 1,759,137 |
| 14 Aug 2007 | HKD | 5.18 | 5.2 | 5.05 | 5.05 | 3.8654 | -0.13 (-2.51%) | 776,032 |
| 13 Aug 2007 | HKD | 5.16 | 5.21 | 5.16 | 5.18 | 3.9649 | +0.08 (+1.57%) | 175,065 |
| 10 Aug 2007 | HKD | 5.25 | 5.25 | 5.07 | 5.1 | 3.9037 | -0.3 (-5.56%) | 820,452 |
| 9 Aug 2007 | HKD | 5.12 | 5.45 | 5.12 | 5.4 | 4.1333 | +0.31 (+6.09%) | 5,257,161 |
| 8 Aug 2007 | HKD | 5.11 | 5.16 | 5.07 | 5.09 | 3.896 | -0.02 (-0.39%) | 1,235,903 |
| 7 Aug 2007 | HKD | 5.49 | 5.49 | 5 | 5.11 | 3.9114 | +0.02 (+0.39%) | 1,734,968 |
| 6 Aug 2007 | HKD | 5.36 | 5.36 | 5.06 | 5.09 | 3.896 | -0.24 (-4.50%) | 1,996,258 |
| 3 Aug 2007 | HKD | 5.4 | 5.41 | 5.28 | 5.33 | 4.0798 | +0.05 (+0.95%) | 1,073,250 |
