| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | HKD | 7.72 | 7.9 | 7.65 | 7.67 | 7.67 | -0.03 (-0.39%) | 3,527,342 |
| 15 Oct 2007 | HKD | 7.95 | 8.1 | 7.69 | 7.7 | 7.7 | -0.23 (-2.90%) | 5,671,166 |
| 12 Oct 2007 | HKD | 7.95 | 8.03 | 7.7 | 7.93 | 7.93 | -0.01 (-0.13%) | 11,150,760 |
| 11 Oct 2007 | HKD | 7.35 | 7.95 | 7.35 | 7.94 | 7.94 | +0.64 (+8.77%) | 18,268,510 |
| 10 Oct 2007 | HKD | 7.4 | 7.4 | 7.1 | 7.3 | 7.3 | -0.04 (-0.54%) | 7,981,365 |
| 9 Oct 2007 | HKD | 6.93 | 7.37 | 6.9 | 7.34 | 7.34 | +0.42 (+6.07%) | 6,414,009 |
| 8 Oct 2007 | HKD | 7.1 | 7.1 | 6.88 | 6.92 | 6.92 | -0.08 (-1.14%) | 2,880,886 |
| 5 Oct 2007 | HKD | 6.7 | 7.02 | 6.7 | 7 | 7 | +0.19 (+2.79%) | 6,140,433 |
| 4 Oct 2007 | HKD | 6.98 | 7 | 6.78 | 6.81 | 6.81 | -0.26 (-3.68%) | 6,169,011 |
| 3 Oct 2007 | HKD | 7.07 | 7.27 | 7 | 7.07 | 7.07 | -0.08 (-1.12%) | 12,698,690 |
| 2 Oct 2007 | HKD | 7.17 | 7.32 | 6.89 | 7.15 | 7.15 | -0.03 (-0.42%) | 7,214,111 |
| 1 Oct 2007 | HKD | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0 (0.0%) | 0 |
| 28 Sep 2007 | HKD | 7.4 | 7.43 | 7.08 | 7.18 | 7.18 | -0.17 (-2.31%) | 5,226,712 |
| 27 Sep 2007 | HKD | 7.25 | 7.45 | 7.15 | 7.35 | 7.35 | +0.1 (+1.38%) | 7,932,603 |
| 26 Sep 2007 | HKD | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
| 25 Sep 2007 | HKD | 6.87 | 7.35 | 6.8 | 7.25 | 7.25 | +0.38 (+5.53%) | 21,220,430 |
| 24 Sep 2007 | HKD | 6.73 | 6.89 | 6.61 | 6.87 | 6.87 | +0.15 (+2.23%) | 9,192,631 |
| 21 Sep 2007 | HKD | 6.7 | 6.8 | 6.56 | 6.72 | 6.72 | 0.0 (0.0%) | 9,729,778 |
| 20 Sep 2007 | HKD | 6.4 | 6.75 | 6.35 | 6.72 | 6.72 | +0.3 (+4.67%) | 18,354,600 |
| 19 Sep 2007 | HKD | 6.45 | 6.48 | 6.31 | 6.42 | 6.42 | +0.12 (+1.90%) | 6,399,078 |
| 18 Sep 2007 | HKD | 6.39 | 6.4 | 6.29 | 6.3 | 6.3 | -0.09 (-1.41%) | 3,775,000 |
| 17 Sep 2007 | HKD | 6.37 | 6.43 | 6.27 | 6.39 | 6.39 | +0.02 (+0.31%) | 4,891,153 |
| 14 Sep 2007 | HKD | 6.32 | 6.47 | 6.3 | 6.37 | 6.37 | +0.07 (+1.11%) | 7,159,965 |
| 13 Sep 2007 | HKD | 6.41 | 6.55 | 6.25 | 6.3 | 6.3 | -0.09 (-1.41%) | 8,811,373 |
| 12 Sep 2007 | HKD | 6.13 | 6.44 | 6.11 | 6.39 | 6.39 | +0.36 (+5.97%) | 16,608,039 |
| 11 Sep 2007 | HKD | 6.08 | 6.1 | 5.99 | 6.03 | 6.03 | +0.01 (+0.17%) | 5,756,844 |
| 10 Sep 2007 | HKD | 6.04 | 6.1 | 5.97 | 6.02 | 6.02 | -0.13 (-2.11%) | 5,170,000 |
| 7 Sep 2007 | HKD | 6.2 | 6.23 | 6.09 | 6.15 | 6.15 | -0.08 (-1.28%) | 8,251,310 |
| 6 Sep 2007 | HKD | 6 | 6.25 | 5.9 | 6.23 | 6.23 | +0.13 (+2.13%) | 9,383,531 |
| 5 Sep 2007 | HKD | 6.15 | 6.25 | 6.08 | 6.1 | 6.1 | 0.0 (0.0%) | 8,632,932 |
