| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | HKD | 1.3 | 1.3299 | 1.29 | 1.3099 | 0.7984 | +0.02 (+1.54%) | 7,192,788 |
| 9 Oct 2007 | HKD | 1.28 | 1.3099 | 1.26 | 1.29 | 0.7863 | -0.01 (-0.77%) | 5,552,314 |
| 8 Oct 2007 | HKD | 1.39 | 1.39 | 1.29 | 1.3 | 0.7923 | -0.02 (-1.51%) | 9,292,872 |
| 5 Oct 2007 | HKD | 1.3401 | 1.3401 | 1.26 | 1.3199 | 0.8045 | +0.06 (+4.75%) | 21,391,981 |
| 4 Oct 2007 | HKD | 1.3099 | 1.39 | 1.2 | 1.26 | 0.768 | -0.04 (-3.08%) | 27,842,520 |
| 3 Oct 2007 | HKD | 1.47 | 1.5 | 1.3 | 1.3 | 0.7923 | -0.15 (-10.34%) | 31,770,434 |
| 2 Oct 2007 | HKD | 1.53 | 1.6001 | 1.43 | 1.45 | 0.8838 | -0.01 (-0.68%) | 27,464,835 |
| 1 Oct 2007 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 0.8899 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 1.53 | 1.61 | 1.42 | 1.46 | 0.8899 | -0.07 (-4.58%) | 38,126,369 |
| 27 Sep 2007 | HKD | 1.41 | 1.5699 | 1.41 | 1.53 | 0.9325 | +0.12 (+8.51%) | 33,547,202 |
| 26 Sep 2007 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 0.8594 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 1.46 | 1.46 | 1.4 | 1.41 | 0.8594 | -0.05 (-3.42%) | 10,593,283 |
| 24 Sep 2007 | HKD | 1.47 | 1.52 | 1.4 | 1.46 | 0.8899 | +0.02 (+1.39%) | 22,515,198 |
| 21 Sep 2007 | HKD | 1.54 | 1.54 | 1.3501 | 1.44 | 0.8777 | -0.1 (-6.49%) | 48,857,143 |
| 20 Sep 2007 | HKD | 1.61 | 1.64 | 1.52 | 1.54 | 0.9386 | -0.08 (-4.94%) | 16,821,017 |
| 19 Sep 2007 | HKD | 1.69 | 1.72 | 1.61 | 1.62 | 0.9874 | 0.0 (0.0%) | 27,109,347 |
| 18 Sep 2007 | HKD | 1.5801 | 1.66 | 1.5801 | 1.62 | 0.9874 | -0.01 (-0.61%) | 18,680,904 |
| 17 Sep 2007 | HKD | 1.5801 | 1.69 | 1.5599 | 1.63 | 0.9935 | +0.07 (+4.49%) | 32,557,209 |
| 14 Sep 2007 | HKD | 1.5499 | 1.66 | 1.53 | 1.5599 | 0.9508 | +0.04 (+2.63%) | 33,731,205 |
| 13 Sep 2007 | HKD | 1.6001 | 1.65 | 1.47 | 1.52 | 0.9264 | -0.08 (-5.01%) | 29,519,339 |
| 12 Sep 2007 | HKD | 1.8099 | 1.89 | 1.5699 | 1.6001 | 0.9753 | -0.11 (-6.43%) | 54,472,244 |
| 11 Sep 2007 | HKD | 1.6001 | 1.94 | 1.6001 | 1.71 | 1.0422 | +0.17 (+11.04%) | 149,394,960 |
| 10 Sep 2007 | HKD | 1.29 | 1.62 | 1.26 | 1.54 | 0.9386 | +0.21 (+15.80%) | 178,134,874 |
| 7 Sep 2007 | HKD | 1.15 | 1.38 | 1.14 | 1.3299 | 0.8106 | +0.2 (+17.69%) | 166,684,979 |
| 6 Sep 2007 | HKD | 1.0799 | 1.13 | 1.0699 | 1.13 | 0.6887 | +0.05 (+4.64%) | 23,852,361 |
| 5 Sep 2007 | HKD | 1.0699 | 1.1101 | 1.0699 | 1.0799 | 0.6582 | +0.01 (+0.93%) | 13,628,246 |
| 4 Sep 2007 | HKD | 1.1101 | 1.1201 | 1.03 | 1.0699 | 0.6521 | -0.04 (-3.62%) | 19,192,799 |
| 3 Sep 2007 | HKD | 1.0901 | 1.14 | 1.0599 | 1.1101 | 0.6766 | +0.01 (+0.91%) | 15,025,773 |
| 31 Aug 2007 | HKD | 1.13 | 1.15 | 1.0699 | 1.1001 | 0.6705 | -0.03 (-2.65%) | 28,979,993 |
| 30 Aug 2007 | HKD | 1.13 | 1.25 | 1.1001 | 1.13 | 0.6887 | +0.05 (+4.64%) | 89,108,538 |
