| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2007 | HKD | 6.12 | 6.2 | 6.04 | 6.1 | 6.1 | -0.02 (-0.33%) | 4,255,495 |
| 3 Sep 2007 | HKD | 6.07 | 6.24 | 5.95 | 6.12 | 6.12 | +0.05 (+0.82%) | 8,055,748 |
| 31 Aug 2007 | HKD | 6.05 | 6.27 | 5.98 | 6.07 | 6.07 | +0.32 (+5.57%) | 24,159,131 |
| 30 Aug 2007 | HKD | 5.25 | 5.8 | 5.25 | 5.75 | 5.75 | +0.58 (+11.22%) | 13,397,920 |
| 29 Aug 2007 | HKD | 5.08 | 5.25 | 5.05 | 5.17 | 5.17 | -0.2 (-3.72%) | 4,307,371 |
| 28 Aug 2007 | HKD | 5.6 | 5.65 | 5.25 | 5.37 | 5.37 | -0.22 (-3.94%) | 5,826,907 |
| 27 Aug 2007 | HKD | 5.36 | 5.66 | 5.36 | 5.59 | 5.59 | +0.3 (+5.67%) | 8,482,155 |
| 24 Aug 2007 | HKD | 5.29 | 5.36 | 5.18 | 5.29 | 5.29 | +0.05 (+0.95%) | 4,025,099 |
| 23 Aug 2007 | HKD | 5.16 | 5.39 | 5.16 | 5.24 | 5.24 | +0.2 (+3.97%) | 6,795,468 |
| 22 Aug 2007 | HKD | 4.93 | 5.14 | 4.93 | 5.04 | 5.04 | +0.1 (+2.02%) | 5,036,955 |
| 21 Aug 2007 | HKD | 5.25 | 5.36 | 4.92 | 4.94 | 4.94 | -0.24 (-4.63%) | 4,851,202 |
| 20 Aug 2007 | HKD | 5.1 | 5.2 | 5 | 5.18 | 5.18 | +0.38 (+7.92%) | 8,766,784 |
| 17 Aug 2007 | HKD | 5.12 | 5.16 | 4.13 | 4.8 | 4.8 | -0.37 (-7.16%) | 19,785,061 |
| 16 Aug 2007 | HKD | 5.35 | 5.44 | 5.12 | 5.17 | 5.17 | -0.38 (-6.85%) | 7,310,760 |
| 15 Aug 2007 | HKD | 5.73 | 5.74 | 5.52 | 5.55 | 5.55 | -0.25 (-4.31%) | 3,002,282 |
| 14 Aug 2007 | HKD | 5.67 | 5.85 | 5.64 | 5.8 | 5.8 | +0.16 (+2.84%) | 2,957,496 |
| 13 Aug 2007 | HKD | 5.6 | 5.83 | 5.52 | 5.64 | 5.64 | +0.03 (+0.53%) | 5,624,581 |
| 10 Aug 2007 | HKD | 5.25 | 5.68 | 5.25 | 5.61 | 5.61 | +0.01 (+0.18%) | 5,096,029 |
| 9 Aug 2007 | HKD | 5.4 | 5.76 | 5.35 | 5.6 | 5.6 | +0.32 (+6.06%) | 10,727,160 |
| 8 Aug 2007 | HKD | 5.35 | 5.38 | 5.05 | 5.28 | 5.28 | -0.02 (-0.38%) | 17,835,850 |
| 7 Aug 2007 | HKD | 5.7 | 5.71 | 5.28 | 5.3 | 5.3 | -0.31 (-5.53%) | 4,816,623 |
| 6 Aug 2007 | HKD | 5.76 | 5.78 | 5.54 | 5.61 | 5.61 | -0.21 (-3.61%) | 6,452,197 |
| 3 Aug 2007 | HKD | 6 | 6.02 | 5.8 | 5.82 | 5.82 | -0.07 (-1.19%) | 6,903,786 |
| 2 Aug 2007 | HKD | 6.15 | 6.18 | 5.8 | 5.89 | 5.89 | -0.15 (-2.48%) | 6,999,320 |
| 1 Aug 2007 | HKD | 6.12 | 6.4 | 5.92 | 6.04 | 6.04 | -0.04 (-0.66%) | 10,444,900 |
| 31 Jul 2007 | HKD | 6.12 | 6.16 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 6,627,693 |
| 30 Jul 2007 | HKD | 6.06 | 6.18 | 6.05 | 6.08 | 6.08 | -0.02 (-0.33%) | 5,520,565 |
| 27 Jul 2007 | HKD | 6.06 | 6.15 | 6.04 | 6.1 | 6.1 | -0.26 (-4.09%) | 18,790,039 |
| 26 Jul 2007 | HKD | 6.75 | 6.78 | 6.26 | 6.36 | 6.36 | -0.27 (-4.07%) | 18,194,689 |
| 25 Jul 2007 | HKD | 6.35 | 6.8 | 6.34 | 6.63 | 6.63 | +0.11 (+1.69%) | 22,504,830 |
