| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | HKD | 38.45 | 38.45 | 37.9999 | 38.05 | 9.679 | -0.1 (-0.26%) | 2,196,760 |
| 18 Jul 2007 | HKD | 38.4 | 39.0001 | 37.8499 | 38.1498 | 9.7044 | -0.15 (-0.39%) | 6,315,095 |
| 17 Jul 2007 | HKD | 38.55 | 38.6501 | 37.6 | 38.3002 | 9.7426 | -0.25 (-0.65%) | 7,879,717 |
| 16 Jul 2007 | HKD | 39.0001 | 39.0001 | 37.8 | 38.55 | 9.8062 | -0.45 (-1.15%) | 5,568,166 |
| 13 Jul 2007 | HKD | 39.9 | 40.0001 | 38.6999 | 39.0001 | 9.9206 | -0.55 (-1.39%) | 6,167,880 |
| 12 Jul 2007 | HKD | 38.6999 | 39.6998 | 38.6999 | 39.5498 | 10.0605 | +0.85 (+2.20%) | 3,852,499 |
| 11 Jul 2007 | HKD | 39.4999 | 39.4999 | 38.0998 | 38.6999 | 9.8443 | -0.8 (-2.03%) | 7,033,064 |
| 10 Jul 2007 | HKD | 39.6 | 39.6 | 37.9999 | 39.4999 | 10.0478 | -0.1 (-0.25%) | 11,228,526 |
| 9 Jul 2007 | HKD | 37.9999 | 39.6998 | 37.8 | 39.6 | 10.0732 | +1.9 (+5.04%) | 10,914,815 |
| 6 Jul 2007 | HKD | 37.9999 | 37.9999 | 37.2997 | 37.7 | 9.5899 | -0.6 (-1.57%) | 6,020,459 |
| 5 Jul 2007 | HKD | 38.45 | 38.55 | 37.8 | 38.3002 | 9.7426 | -0.15 (-0.39%) | 5,280,700 |
| 4 Jul 2007 | HKD | 38.6501 | 38.8 | 38.3002 | 38.45 | 9.7807 | +0.05 (+0.13%) | 3,213,371 |
| 3 Jul 2007 | HKD | 37.9999 | 38.5999 | 37.2 | 38.4 | 9.768 | +1.2 (+3.23%) | 8,184,370 |
| 2 Jul 2007 | HKD | 37.2 | 37.2 | 37.2 | 37.2 | 9.4627 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 37.9999 | 38.3002 | 37.1 | 37.2 | 9.4627 | -0.4 (-1.06%) | 4,878,639 |
| 28 Jun 2007 | HKD | 37.9999 | 38.5001 | 37.5502 | 37.6 | 9.5645 | -0.3 (-0.79%) | 4,751,465 |
| 27 Jun 2007 | HKD | 37.7498 | 38.5001 | 37.1 | 37.8998 | 9.6408 | +0.15 (+0.40%) | 3,527,081 |
| 26 Jun 2007 | HKD | 37.8499 | 38.5001 | 37.3999 | 37.7498 | 9.6026 | -0.1 (-0.26%) | 2,497,104 |
| 25 Jun 2007 | HKD | 38.45 | 38.6999 | 37.5 | 37.8499 | 9.6281 | -0.6 (-1.56%) | 5,743,498 |
| 22 Jun 2007 | HKD | 39.4999 | 39.8002 | 38.1498 | 38.45 | 9.7807 | -0.85 (-2.16%) | 11,074,108 |
| 21 Jun 2007 | HKD | 39.1002 | 39.4999 | 38.8 | 39.2999 | 9.9969 | +0.15 (+0.38%) | 14,208,383 |
| 20 Jun 2007 | HKD | 38.6999 | 39.7499 | 38.6999 | 39.15 | 9.9588 | +0.2 (+0.51%) | 11,049,467 |
| 19 Jun 2007 | HKD | 38.95 | 38.95 | 38.95 | 38.95 | 9.9079 | +0 (+0.0%) | 0 |
| 18 Jun 2007 | HKD | 39.4999 | 39.8002 | 38.5999 | 38.9498 | 9.9079 | 0.0 (0.0%) | 9,407,880 |
| 15 Jun 2007 | HKD | 38.8 | 39.1002 | 37.9999 | 38.9498 | 9.9079 | -0.05 (-0.13%) | 6,499,076 |
| 14 Jun 2007 | HKD | 38.9498 | 39.4999 | 37.5 | 39.0001 | 9.9206 | +0.1 (+0.26%) | 3,593,873 |
| 13 Jun 2007 | HKD | 38.8999 | 39.2999 | 38.5999 | 38.8999 | 9.8952 | -0.15 (-0.38%) | 2,691,503 |
| 12 Jun 2007 | HKD | 39.8501 | 39.8501 | 38.55 | 39.05 | 9.9333 | -0.8 (-2.01%) | 3,900,546 |
| 11 Jun 2007 | HKD | 39.05 | 40.0001 | 39.05 | 39.8501 | 10.1369 | +1.35 (+3.51%) | 10,208,491 |
| 8 Jun 2007 | HKD | 37.8 | 38.8498 | 37 | 38.5001 | 9.7935 | +0.2 (+0.52%) | 7,011,549 |
