| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2007 | HKD | 2.7627 | 2.9364 | 2.7627 | 2.8416 | 143.9985 | -0.079 (-2.70%) | 12 |
| 20 Jul 2007 | HKD | 3.1574 | 3.1574 | 2.7627 | 2.9206 | 148.0018 | -0.063 (-2.11%) | 10,000 |
| 19 Jul 2007 | HKD | 2.9206 | 3.0784 | 2.8416 | 2.9837 | 151.1994 | +0.063 (+2.16%) | 2,625 |
| 18 Jul 2007 | HKD | 2.7627 | 3.0784 | 2.7311 | 2.9206 | 148.0018 | +0.237 (+8.82%) | 17 |
| 17 Jul 2007 | HKD | 2.6522 | 2.6838 | 2.5259 | 2.6838 | 136.0019 | +0.079 (+3.03%) | 9,125 |
| 16 Jul 2007 | HKD | 2.6048 | 2.6206 | 2.5259 | 2.6048 | 131.9986 | -0.079 (-2.94%) | 12,000 |
| 13 Jul 2007 | HKD | 2.7627 | 2.7627 | 2.5733 | 2.6838 | 136.0019 | +0.032 (+1.19%) | 13,625 |
| 12 Jul 2007 | HKD | 2.6048 | 2.8258 | 2.6048 | 2.6522 | 134.4006 | +0.126 (+5.00%) | 16,375 |
| 11 Jul 2007 | HKD | 2.6048 | 2.7153 | 2.5259 | 2.5259 | 128.0003 | -0.079 (-3.03%) | 23,875 |
| 10 Jul 2007 | HKD | 2.5259 | 2.6048 | 2.368 | 2.6048 | 131.9986 | +0.237 (+10%) | 11,875 |
| 9 Jul 2007 | HKD | 2.1312 | 2.368 | 2.1312 | 2.368 | 119.9987 | +0.3 (+14.50%) | 22,875 |
| 6 Jul 2007 | HKD | 2.0523 | 2.1154 | 1.9891 | 2.0681 | 104.8012 | +0.032 (+1.55%) | 11,625 |
| 5 Jul 2007 | HKD | 2.0523 | 2.0523 | 1.9734 | 2.0365 | 103.1999 | +0.063 (+3.20%) | 7,625 |
| 4 Jul 2007 | HKD | 2.0207 | 2.0365 | 1.9576 | 1.9734 | 100.0023 | -0.047 (-2.34%) | 3,875 |
| 3 Jul 2007 | HKD | 2.0523 | 2.0839 | 1.9734 | 2.0207 | 102.3992 | -0.032 (-1.54%) | 6,875 |
| 2 Jul 2007 | HKD | 2.0523 | 2.0523 | 2.0523 | 2.0523 | 104.0006 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 1.9734 | 2.0523 | 1.9734 | 2.0523 | 104.0006 | 0.0 (0.0%) | 9,250 |
| 28 Jun 2007 | HKD | 2.0681 | 2.0681 | 1.8944 | 2.0523 | 104.0006 | -0.047 (-2.26%) | 71,375 |
| 27 Jun 2007 | HKD | 2.0523 | 2.226 | 2.0523 | 2.0997 | 106.4026 | +0.047 (+2.31%) | 23,125 |
| 26 Jun 2007 | HKD | 1.926 | 2.0523 | 1.926 | 2.0523 | 104.0006 | +0.111 (+5.69%) | 13,125 |
| 25 Jun 2007 | HKD | 1.8944 | 1.9418 | 1.705 | 1.9418 | 98.401 | -0.016 (-0.81%) | 42,625 |
| 22 Jun 2007 | HKD | 2.0523 | 2.0523 | 1.9418 | 1.9576 | 99.2016 | -0.047 (-2.36%) | 6,250 |
| 21 Jun 2007 | HKD | 2.1786 | 2.1786 | 1.8944 | 2.0049 | 101.5986 | +0.095 (+4.96%) | 34,625 |
| 20 Jun 2007 | HKD | 2.0207 | 2.2102 | 1.7839 | 1.9102 | 96.7996 | +0.237 (+14.15%) | 53,875 |
| 19 Jun 2007 | HKD | 1.6734 | 1.6734 | 1.6734 | 1.6734 | 84.7998 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 1.6734 | 1.6734 | 1.6734 | 1.6734 | 84.7998 | 0.0 (0.0%) | 0 |
| 15 Jun 2007 | HKD | 1.8944 | 1.8944 | 1.4208 | 1.6734 | 84.7998 | -0.19 (-10.17%) | 52 |
| 14 Jun 2007 | HKD | 1.8629 | 1.8629 | 1.8629 | 1.8629 | 94.4027 | 0.0 (0.0%) | 0 |
| 13 Jun 2007 | HKD | 1.8629 | 1.8629 | 1.8629 | 1.8629 | 94.4027 | 0.0 (0.0%) | 0 |
| 12 Jun 2007 | HKD | 1.5787 | 1.9734 | 1.5787 | 1.8629 | 94.4027 | +0.284 (+18.00%) | 21,875 |
