| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2007 | HKD | 212.5 | 230 | 210 | 215 | 107,500 | +5 (+2.38%) | 318,957 |
| 20 Jul 2007 | HKD | 212.5 | 217.5 | 205 | 210 | 105,000 | 0.0 (0.0%) | 176,324 |
| 19 Jul 2007 | HKD | 205 | 217.5 | 200 | 210 | 105,000 | +7.5 (+3.70%) | 234,529 |
| 18 Jul 2007 | HKD | 217.5 | 220 | 195 | 202.5 | 101,250 | -15 (-6.90%) | 465,820 |
| 17 Jul 2007 | HKD | 225 | 230 | 210 | 217.5 | 108,750 | -5 (-2.25%) | 367,028 |
| 16 Jul 2007 | HKD | 225 | 237.5 | 215 | 222.5 | 111,250 | +2.5 (+1.14%) | 829,384 |
| 13 Jul 2007 | HKD | 200 | 235 | 182.5 | 220 | 110,000 | +25 (+12.82%) | 1,631,347 |
| 12 Jul 2007 | HKD | 205 | 212.5 | 182.5 | 195 | 97,500 | 0.0 (0.0%) | 654,663 |
| 11 Jul 2007 | HKD | 205 | 242.5 | 195 | 195 | 97,500 | -17.5 (-8.24%) | 1,710,806 |
| 10 Jul 2007 | HKD | 175 | 212.5 | 172.5 | 212.5 | 106,250 | +47.5 (+28.79%) | 1,581,443 |
| 9 Jul 2007 | HKD | 147.5 | 167.5 | 147.5 | 165 | 82,500 | +25 (+17.86%) | 871,116 |
| 6 Jul 2007 | HKD | 130 | 157.5 | 123.5 | 140 | 70,000 | +16 (+12.90%) | 1,708,007 |
| 5 Jul 2007 | HKD | 124 | 124 | 124 | 124 | 62,000 | 0.0 (0.0%) | 0 |
| 4 Jul 2007 | HKD | 124 | 124 | 124 | 124 | 62,000 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | HKD | 124 | 124 | 124 | 124 | 62,000 | 0.0 (0.0%) | 0 |
| 2 Jul 2007 | HKD | 124 | 124 | 124 | 124 | 62,000 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 124 | 124 | 124 | 124 | 62,000 | -0.5 (-0.40%) | 0 |
| 28 Jun 2007 | HKD | 124 | 125 | 118.5 | 124.5 | 62,250 | +4 (+3.32%) | 188,684 |
| 27 Jun 2007 | HKD | 125 | 127.5 | 118.5 | 120.5 | 60,250 | -7 (-5.49%) | 230,274 |
| 26 Jun 2007 | HKD | 125 | 130 | 123.5 | 127.5 | 63,750 | +5 (+4.08%) | 234,910 |
| 25 Jun 2007 | HKD | 117 | 135 | 115 | 122.5 | 61,250 | +8 (+6.99%) | 477,094 |
| 22 Jun 2007 | HKD | 111.5 | 117.5 | 111.5 | 114.5 | 57,250 | +3 (+2.69%) | 163,994 |
| 21 Jun 2007 | HKD | 112.5 | 115 | 109 | 111.5 | 55,750 | -0.5 (-0.45%) | 122,076 |
| 20 Jun 2007 | HKD | 116.5 | 120 | 110 | 112 | 56,000 | -4 (-3.45%) | 152,560 |
| 19 Jun 2007 | HKD | 116 | 116 | 116 | 116 | 58,000 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 124 | 127.5 | 105 | 116 | 58,000 | -8 (-6.45%) | 286,330 |
| 15 Jun 2007 | HKD | 140 | 140 | 119.5 | 124 | 62,000 | -3.5 (-2.75%) | 558,832 |
| 14 Jun 2007 | HKD | 130 | 145 | 127.5 | 127.5 | 63,750 | +4.5 (+3.66%) | 2,129,200 |
| 13 Jun 2007 | HKD | 123 | 123 | 123 | 123 | 61,500 | 0.0 (0.0%) | 0 |
| 12 Jun 2007 | HKD | 111.5 | 142.5 | 107.5 | 123 | 61,500 | +15.5 (+14.42%) | 985,894 |
