| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | HKD | 19.26 | 20.3 | 19.24 | 19.92 | 19.92 | +0.68 (+3.53%) | 22,304,539 |
| 19 Jul 2007 | HKD | 19.52 | 19.52 | 18.9 | 19.24 | 19.24 | -0.28 (-1.43%) | 11,070,500 |
| 18 Jul 2007 | HKD | 19.8 | 19.8 | 19.34 | 19.52 | 19.52 | -0.22 (-1.11%) | 3,434,700 |
| 17 Jul 2007 | HKD | 19.74 | 20 | 19.5 | 19.74 | 19.74 | 0.0 (0.0%) | 8,956,167 |
| 16 Jul 2007 | HKD | 20 | 20 | 19.52 | 19.74 | 19.74 | +0.16 (+0.82%) | 6,854,500 |
| 13 Jul 2007 | HKD | 19.8 | 20 | 19.5 | 19.58 | 19.58 | +0.18 (+0.93%) | 6,031,680 |
| 12 Jul 2007 | HKD | 19.9 | 19.9 | 19.14 | 19.4 | 19.4 | -0.3 (-1.52%) | 9,064,664 |
| 11 Jul 2007 | HKD | 19.6 | 19.96 | 19.44 | 19.7 | 19.7 | -0.3 (-1.50%) | 6,135,700 |
| 10 Jul 2007 | HKD | 20 | 20 | 19.54 | 20 | 20 | +0.12 (+0.60%) | 9,386,580 |
| 9 Jul 2007 | HKD | 19.3 | 20.45 | 19.2 | 19.88 | 19.88 | +0.74 (+3.87%) | 17,900,900 |
| 6 Jul 2007 | HKD | 19.1 | 19.34 | 19.08 | 19.14 | 19.14 | +0.04 (+0.21%) | 11,223,380 |
| 5 Jul 2007 | HKD | 18.3 | 19.24 | 18.3 | 19.1 | 19.1 | +0.86 (+4.71%) | 24,484,100 |
| 4 Jul 2007 | HKD | 18.06 | 18.5 | 17.98 | 18.24 | 18.24 | +0.24 (+1.33%) | 15,959,600 |
| 3 Jul 2007 | HKD | 17.68 | 18.16 | 17.48 | 18 | 18 | +0.52 (+2.97%) | 16,396,561 |
| 2 Jul 2007 | HKD | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 17.36 | 17.52 | 16.98 | 17.48 | 17.48 | +0.12 (+0.69%) | 11,986,500 |
| 28 Jun 2007 | HKD | 17.24 | 17.46 | 17.22 | 17.36 | 17.36 | -0.04 (-0.23%) | 13,447,860 |
| 27 Jun 2007 | HKD | 17.94 | 17.98 | 17.24 | 17.4 | 17.4 | -0.54 (-3.01%) | 10,046,000 |
| 26 Jun 2007 | HKD | 18.16 | 18.28 | 17.74 | 17.94 | 17.94 | -0.22 (-1.21%) | 6,244,500 |
| 25 Jun 2007 | HKD | 17.82 | 18.22 | 17.82 | 18.16 | 18.16 | +0.08 (+0.44%) | 5,711,500 |
| 22 Jun 2007 | HKD | 18.2 | 18.2 | 17.72 | 18.08 | 18.08 | -0.12 (-0.66%) | 10,620,680 |
| 21 Jun 2007 | HKD | 17.8 | 18.3 | 17.8 | 18.2 | 18.2 | +0.04 (+0.22%) | 13,418,480 |
| 20 Jun 2007 | HKD | 18.2 | 18.2 | 17.88 | 18.16 | 18.16 | +0.04 (+0.22%) | 21,300,160 |
| 19 Jun 2007 | HKD | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 17.54 | 18.14 | 17.52 | 18.12 | 18.12 | +0.84 (+4.86%) | 16,089,430 |
| 15 Jun 2007 | HKD | 17.32 | 17.46 | 17.1 | 17.28 | 17.28 | -0.02 (-0.12%) | 12,591,000 |
| 14 Jun 2007 | HKD | 17.18 | 17.56 | 17.06 | 17.3 | 17.3 | +0.7 (+4.22%) | 22,219,619 |
| 13 Jun 2007 | HKD | 16.36 | 16.72 | 16.22 | 16.6 | 16.6 | +0.06 (+0.36%) | 21,419,990 |
| 12 Jun 2007 | HKD | 16.74 | 16.74 | 16.24 | 16.54 | 16.54 | -0.24 (-1.43%) | 19,687,000 |
| 11 Jun 2007 | HKD | 17.4 | 17.42 | 16.76 | 16.78 | 16.78 | -0.58 (-3.34%) | 15,817,220 |
