| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | HKD | 15.6 | 15.62 | 15.18 | 15.38 | 14.9464 | -0.12 (-0.77%) | 14,918,237 |
| 29 Aug 2007 | HKD | 15.66 | 15.66 | 15.22 | 15.5 | 15.063 | -0.22 (-1.40%) | 5,959,394 |
| 28 Aug 2007 | HKD | 16 | 16.02 | 15.72 | 15.72 | 15.2768 | -0.26 (-1.63%) | 2,978,722 |
| 27 Aug 2007 | HKD | 16.1 | 16.1 | 15.62 | 15.98 | 15.5294 | +0.18 (+1.14%) | 3,522,212 |
| 24 Aug 2007 | HKD | 15.82 | 15.82 | 15.62 | 15.8 | 15.3545 | +0.02 (+0.13%) | 3,742,398 |
| 23 Aug 2007 | HKD | 15.88 | 15.96 | 15.48 | 15.78 | 15.3351 | +0.08 (+0.51%) | 11,484,573 |
| 22 Aug 2007 | HKD | 15.58 | 15.7 | 15.2 | 15.7 | 15.2573 | +0.34 (+2.21%) | 6,282,642 |
| 21 Aug 2007 | HKD | 15.54 | 15.8 | 15.32 | 15.36 | 14.9269 | +0.04 (+0.26%) | 8,995,081 |
| 20 Aug 2007 | HKD | 15.76 | 15.76 | 15.2 | 15.32 | 14.888 | +0.08 (+0.52%) | 7,160,291 |
| 17 Aug 2007 | HKD | 15.78 | 15.78 | 14.2 | 15.24 | 14.8103 | -0.34 (-2.18%) | 21,890,720 |
| 16 Aug 2007 | HKD | 16.18 | 16.18 | 15.16 | 15.58 | 15.1407 | -0.62 (-3.83%) | 27,972,447 |
| 15 Aug 2007 | HKD | 16.58 | 16.58 | 16.16 | 16.2 | 15.7432 | -0.3 (-1.82%) | 7,761,862 |
| 14 Aug 2007 | HKD | 16.24 | 16.5 | 16.2 | 16.5 | 16.0348 | +0.2 (+1.23%) | 5,004,831 |
| 13 Aug 2007 | HKD | 16.16 | 16.34 | 16.16 | 16.3 | 15.8404 | -0.16 (-0.97%) | 3,572,615 |
| 10 Aug 2007 | HKD | 16.42 | 16.5 | 16.3 | 16.46 | 15.9959 | -0.06 (-0.36%) | 2,447,482 |
| 9 Aug 2007 | HKD | 16.7 | 16.74 | 16.46 | 16.52 | 16.0542 | -0.1 (-0.60%) | 5,173,415 |
| 8 Aug 2007 | HKD | 16.5 | 16.62 | 16.46 | 16.62 | 16.1514 | +0.22 (+1.34%) | 7,570,453 |
| 7 Aug 2007 | HKD | 16.78 | 16.78 | 16.24 | 16.4 | 15.9376 | +0.08 (+0.49%) | 24,854,793 |
| 6 Aug 2007 | HKD | 16.3 | 16.46 | 16.22 | 16.32 | 15.8598 | -0.18 (-1.09%) | 4,905,171 |
| 3 Aug 2007 | HKD | 16.64 | 16.64 | 16.36 | 16.5 | 16.0348 | +0.1 (+0.61%) | 4,799,279 |
| 2 Aug 2007 | HKD | 16.52 | 16.84 | 16.36 | 16.4 | 15.9376 | -0.04 (-0.24%) | 7,318,101 |
| 1 Aug 2007 | HKD | 16.56 | 16.58 | 16.3 | 16.44 | 15.9765 | +0.06 (+0.37%) | 6,260,771 |
| 31 Jul 2007 | HKD | 16.4 | 16.6 | 16.3 | 16.38 | 15.9182 | -0.06 (-0.36%) | 6,416,315 |
| 30 Jul 2007 | HKD | 16.46 | 16.54 | 16.2 | 16.44 | 15.9765 | -0.16 (-0.96%) | 7,166,565 |
| 27 Jul 2007 | HKD | 16.24 | 16.68 | 16.02 | 16.6 | 16.132 | -0.14 (-0.84%) | 13,937,361 |
| 26 Jul 2007 | HKD | 17.02 | 17.02 | 16.66 | 16.74 | 16.268 | -0.12 (-0.71%) | 8,081,246 |
| 25 Jul 2007 | HKD | 16.82 | 16.92 | 16.68 | 16.86 | 16.3846 | -0.12 (-0.71%) | 5,796,148 |
| 24 Jul 2007 | HKD | 16.82 | 17 | 16.66 | 16.98 | 16.5012 | +0.2 (+1.19%) | 9,957,884 |
| 23 Jul 2007 | HKD | 16.86 | 16.96 | 16.72 | 16.78 | 16.3069 | -0.08 (-0.47%) | 4,996,060 |
| 20 Jul 2007 | HKD | 17.08 | 17.16 | 16.8 | 16.86 | 16.3846 | -0.2 (-1.17%) | 13,864,887 |
