| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | HKD | 1.13 | 1.16 | 1.13 | 1.16 | 0.707 | +0.03 (+2.65%) | 9,189,836 |
| 17 Jul 2007 | HKD | 1.18 | 1.18 | 1.05 | 1.13 | 0.6887 | -0.1 (-8.13%) | 29,488,460 |
| 16 Jul 2007 | HKD | 1.27 | 1.27 | 1.23 | 1.23 | 0.7497 | -0.03 (-2.38%) | 10,504,384 |
| 13 Jul 2007 | HKD | 1.3 | 1.3 | 1.23 | 1.26 | 0.768 | -0.02 (-1.56%) | 13,711,137 |
| 12 Jul 2007 | HKD | 1.3 | 1.3 | 1.27 | 1.28 | 0.7802 | 0.0 (0.0%) | 8,624,454 |
| 11 Jul 2007 | HKD | 1.3099 | 1.3099 | 1.28 | 1.28 | 0.7802 | -0.03 (-2.28%) | 8,465,964 |
| 10 Jul 2007 | HKD | 1.3 | 1.3199 | 1.27 | 1.3099 | 0.7984 | +0.02 (+1.54%) | 26,224,799 |
| 9 Jul 2007 | HKD | 1.29 | 1.3099 | 1.26 | 1.29 | 0.7863 | +0.04 (+3.20%) | 14,182,130 |
| 6 Jul 2007 | HKD | 1.3 | 1.3 | 1.25 | 1.25 | 0.7619 | -0.02 (-1.57%) | 10,960,470 |
| 5 Jul 2007 | HKD | 1.24 | 1.3401 | 1.24 | 1.27 | 0.7741 | +0.03 (+2.42%) | 17,040,213 |
| 4 Jul 2007 | HKD | 1.28 | 1.28 | 1.22 | 1.24 | 0.7558 | -0.02 (-1.59%) | 7,555,512 |
| 3 Jul 2007 | HKD | 1.27 | 1.28 | 1.24 | 1.26 | 0.768 | +0.01 (+0.80%) | 6,310,096 |
| 2 Jul 2007 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 0.7619 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 1.28 | 1.29 | 1.2 | 1.25 | 0.7619 | -0.03 (-2.34%) | 8,389,179 |
| 28 Jun 2007 | HKD | 1.3099 | 1.3501 | 1.27 | 1.28 | 0.7802 | -0.02 (-1.54%) | 8,085,980 |
| 27 Jun 2007 | HKD | 1.37 | 1.37 | 1.25 | 1.3 | 0.7923 | -0.05 (-3.71%) | 12,033,482 |
| 26 Jun 2007 | HKD | 1.3601 | 1.39 | 1.3299 | 1.3501 | 0.8229 | -0.02 (-1.45%) | 12,469,275 |
| 25 Jun 2007 | HKD | 1.38 | 1.42 | 1.3199 | 1.37 | 0.835 | 0.0 (0.0%) | 33,581,902 |
| 22 Jun 2007 | HKD | 1.3 | 1.45 | 1.28 | 1.37 | 0.835 | +0.1 (+7.87%) | 73,419,081 |
| 21 Jun 2007 | HKD | 1.22 | 1.28 | 1.22 | 1.27 | 0.7741 | +0.09 (+7.63%) | 22,557,921 |
| 20 Jun 2007 | HKD | 1.18 | 1.23 | 1.18 | 1.18 | 0.7192 | 0.0 (0.0%) | 10,431,183 |
| 19 Jun 2007 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 0.7192 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 1.21 | 1.28 | 1.15 | 1.18 | 0.7192 | -0.04 (-3.28%) | 12,520,110 |
| 15 Jun 2007 | HKD | 1.26 | 1.28 | 1.2 | 1.22 | 0.7436 | -0.04 (-3.17%) | 11,878,600 |
| 14 Jun 2007 | HKD | 1.3 | 1.3299 | 1.26 | 1.26 | 0.768 | -0.03 (-2.33%) | 14,337,228 |
| 13 Jun 2007 | HKD | 1.3099 | 1.3099 | 1.26 | 1.29 | 0.7863 | -0.02 (-1.52%) | 11,529,133 |
| 12 Jun 2007 | HKD | 1.3601 | 1.37 | 1.27 | 1.3099 | 0.7984 | -0.01 (-0.76%) | 19,986,894 |
| 11 Jun 2007 | HKD | 1.27 | 1.4 | 1.25 | 1.3199 | 0.8045 | +0.09 (+7.31%) | 45,211,103 |
| 8 Jun 2007 | HKD | 1.18 | 1.24 | 1.14 | 1.23 | 0.7497 | +0.05 (+4.24%) | 27,209,214 |
| 7 Jun 2007 | HKD | 1.2 | 1.22 | 1.17 | 1.18 | 0.7192 | -0.03 (-2.48%) | 14,038,406 |
