| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2007 | HKD | 13.0898 | 13.0898 | 12.0717 | 12.6535 | 272.1062 | -0.436 (-3.33%) | 4,292 |
| 31 Jul 2007 | HKD | 13.0898 | 13.0898 | 12.2172 | 13.0898 | 281.4886 | +0.582 (+4.65%) | 1,694 |
| 30 Jul 2007 | HKD | 12.5081 | 12.6535 | 12.5081 | 12.5081 | 268.9794 | -0.436 (-3.37%) | 735 |
| 27 Jul 2007 | HKD | 12.7989 | 12.9444 | 12.6535 | 12.9444 | 278.3618 | 0.0 (0.0%) | 927 |
| 26 Jul 2007 | HKD | 13.0898 | 13.0898 | 12.5081 | 12.9444 | 278.3618 | +0.145 (+1.14%) | 1,958 |
| 25 Jul 2007 | HKD | 13.0898 | 13.0898 | 12.5081 | 12.7989 | 275.2329 | -0.582 (-4.35%) | 855 |
| 24 Jul 2007 | HKD | 13.5262 | 13.5262 | 12.7989 | 13.3807 | 287.7442 | -0.145 (-1.08%) | 2,837 |
| 23 Jul 2007 | HKD | 13.2353 | 13.5262 | 12.9444 | 13.5262 | 290.8731 | +0.145 (+1.09%) | 311 |
| 20 Jul 2007 | HKD | 13.0898 | 13.8171 | 12.0717 | 13.3807 | 287.7442 | 0.0 (0.0%) | 2,397 |
| 19 Jul 2007 | HKD | 13.0898 | 13.3807 | 11.6354 | 13.3807 | 287.7442 | +0.291 (+2.22%) | 3 |
| 18 Jul 2007 | HKD | 13.5262 | 13.6716 | 12.9444 | 13.0898 | 281.4886 | -0.436 (-3.23%) | 3,021 |
| 17 Jul 2007 | HKD | 13.0898 | 13.6716 | 13.0898 | 13.5262 | 290.8731 | -0.436 (-3.12%) | 1,190 |
| 16 Jul 2007 | HKD | 13.9625 | 14.1079 | 13.9625 | 13.9625 | 300.2555 | -0.291 (-2.04%) | 2,126 |
| 13 Jul 2007 | HKD | 14.2534 | 14.2534 | 14.1079 | 14.2534 | 306.5111 | -0.145 (-1.01%) | 1,071 |
| 12 Jul 2007 | HKD | 14.1079 | 14.3988 | 13.9625 | 14.3988 | 309.6378 | -0.145 (-1.00%) | 1,175 |
| 11 Jul 2007 | HKD | 14.2534 | 14.5443 | 14.2534 | 14.5443 | 312.7667 | 0.0 (0.0%) | 191 |
| 10 Jul 2007 | HKD | 14.8351 | 15.126 | 14.3988 | 14.5443 | 312.7667 | -0.582 (-3.85%) | 975 |
| 9 Jul 2007 | HKD | 15.126 | 15.126 | 14.3988 | 15.126 | 325.2759 | +0.291 (+1.96%) | 1,518 |
| 6 Jul 2007 | HKD | 14.5443 | 14.8351 | 14.3988 | 14.8351 | 319.0202 | +0.291 (+2.00%) | 1,334 |
| 5 Jul 2007 | HKD | 14.5443 | 14.5443 | 14.3988 | 14.5443 | 312.7667 | 0.0 (0.0%) | 2,397 |
| 4 Jul 2007 | HKD | 14.2534 | 14.8351 | 14.2534 | 14.5443 | 312.7667 | +0.145 (+1.01%) | 1,702 |
| 3 Jul 2007 | HKD | 14.8351 | 14.8351 | 14.2534 | 14.3988 | 309.6378 | -0.436 (-2.94%) | 2,054 |
| 2 Jul 2007 | HKD | 14.8351 | 14.8351 | 14.8351 | 14.8351 | 319.0202 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 14.8351 | 14.8351 | 14.5443 | 14.8351 | 319.0202 | +0.291 (+2.00%) | 2,701 |
| 28 Jun 2007 | HKD | 15.126 | 15.4169 | 14.5443 | 14.5443 | 312.7667 | -0.873 (-5.66%) | 3,628 |
| 27 Jun 2007 | HKD | 14.8351 | 15.4169 | 14.8351 | 15.4169 | 331.5315 | +0.582 (+3.92%) | 1,182 |
| 26 Jun 2007 | HKD | 15.7078 | 15.7078 | 14.2534 | 14.8351 | 319.0202 | -1.164 (-7.27%) | 12,821 |
| 25 Jun 2007 | HKD | 15.9987 | 15.9987 | 15.4169 | 15.9987 | 344.0428 | -0.582 (-3.51%) | 5,003 |
| 22 Jun 2007 | HKD | 16.2896 | 16.5805 | 15.7078 | 16.5805 | 356.554 | 0.0 (0.0%) | 2,613 |
| 21 Jun 2007 | HKD | 16.5805 | 16.8713 | 15.9987 | 16.5805 | 356.554 | -0.291 (-1.72%) | 1,039 |
