| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | HKD | 37.8 | 38.45 | 37.5 | 38.0998 | 9.6916 | +1.05 (+2.83%) | 3,711,062 |
| 29 Aug 2007 | HKD | 37 | 37.8 | 36.0499 | 37.0499 | 9.4246 | -1.7 (-4.39%) | 7,720,896 |
| 28 Aug 2007 | HKD | 38.5999 | 39.1999 | 37.7 | 38.7499 | 9.857 | +0.15 (+0.39%) | 12,034,219 |
| 27 Aug 2007 | HKD | 37.0499 | 39.0001 | 37.0499 | 38.5999 | 9.8188 | +1.8 (+4.89%) | 12,269,219 |
| 24 Aug 2007 | HKD | 36.4499 | 36.9 | 35.3 | 36.7999 | 9.361 | 0.0 (0.0%) | 3,587,536 |
| 23 Aug 2007 | HKD | 35.4998 | 37.2 | 35.4998 | 36.7999 | 9.361 | +1.7 (+4.84%) | 10,191,095 |
| 22 Aug 2007 | HKD | 34.7998 | 35.2001 | 33.9499 | 35.1 | 8.9286 | +1.6 (+4.78%) | 8,642,765 |
| 21 Aug 2007 | HKD | 32.85 | 35.2001 | 32.85 | 33.5002 | 8.5216 | +2 (+6.35%) | 12,572,009 |
| 20 Aug 2007 | HKD | 30.3 | 31.5 | 30.0998 | 31.5 | 8.0128 | +2.7 (+9.38%) | 5,374,951 |
| 17 Aug 2007 | HKD | 28.95 | 30.5501 | 28.4999 | 28.8 | 7.326 | -0.5 (-1.71%) | 15,090,342 |
| 16 Aug 2007 | HKD | 30.5 | 30.6499 | 28.95 | 29.2998 | 7.4531 | -2.15 (-6.84%) | 10,438,148 |
| 15 Aug 2007 | HKD | 32.9002 | 32.9002 | 31.25 | 31.4498 | 8 | -1.65 (-4.98%) | 6,487,282 |
| 14 Aug 2007 | HKD | 32.9999 | 33.7999 | 32.85 | 33.0998 | 8.4198 | -0.1 (-0.30%) | 5,524,136 |
| 13 Aug 2007 | HKD | 34.5 | 34.6999 | 32.8001 | 33.1999 | 8.4452 | -1.1 (-3.21%) | 4,601,379 |
| 10 Aug 2007 | HKD | 34.5 | 34.6999 | 33.8999 | 34.3 | 8.7251 | -0.9 (-2.56%) | 2,931,503 |
| 9 Aug 2007 | HKD | 35.4001 | 35.8001 | 35 | 35.2001 | 8.954 | +0.1 (+0.29%) | 3,288,268 |
| 8 Aug 2007 | HKD | 35.1502 | 35.2499 | 34.8499 | 35.1 | 8.9286 | +0.05 (+0.14%) | 5,035,880 |
| 7 Aug 2007 | HKD | 34.4501 | 35.4998 | 34 | 35.0502 | 8.9159 | +0.65 (+1.89%) | 6,570,231 |
| 6 Aug 2007 | HKD | 35.2001 | 35.2001 | 34.2001 | 34.4 | 8.7505 | -1.05 (-2.96%) | 3,434,305 |
| 3 Aug 2007 | HKD | 35.5998 | 36.0001 | 35.2001 | 35.4499 | 9.0176 | +0.1 (+0.28%) | 7,967,312 |
| 2 Aug 2007 | HKD | 36.4999 | 36.4999 | 34.35 | 35.35 | 8.9922 | -0.35 (-0.98%) | 5,449,836 |
| 1 Aug 2007 | HKD | 36.3 | 36.4999 | 34.5 | 35.6999 | 9.0812 | -1.3 (-3.51%) | 11,266,847 |
| 31 Jul 2007 | HKD | 36.4999 | 37.1498 | 36.4999 | 37 | 9.4119 | -0.8 (-2.12%) | 8,168,095 |
| 30 Jul 2007 | HKD | 36.6002 | 37.8998 | 36.0001 | 37.8 | 9.6154 | +0.8 (+2.16%) | 3,613,128 |
| 27 Jul 2007 | HKD | 37.2 | 37.2 | 36.4999 | 37 | 9.4119 | -0.65 (-1.73%) | 7,326,989 |
| 26 Jul 2007 | HKD | 38.4 | 38.5001 | 37.6 | 37.65 | 9.5772 | -0.8 (-2.08%) | 5,731,704 |
| 25 Jul 2007 | HKD | 38.6501 | 39.1002 | 38.1498 | 38.45 | 9.7807 | -0.6 (-1.54%) | 6,272,737 |
| 24 Jul 2007 | HKD | 38.6999 | 39.05 | 38.2001 | 39.05 | 9.9333 | +0.25 (+0.64%) | 1,988,021 |
| 23 Jul 2007 | HKD | 38.6501 | 38.9498 | 38.2001 | 38.8 | 9.8697 | +0.2 (+0.52%) | 2,476,662 |
| 20 Jul 2007 | HKD | 38.05 | 39.2999 | 38.05 | 38.5999 | 9.8188 | +0.55 (+1.45%) | 3,589,981 |
