| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2007 | HKD | 22.15 | 22.8 | 21.25 | 21.6 | 21.2127 | -1.2 (-5.26%) | 3,073,106 |
| 7 Sep 2007 | HKD | 22.45 | 23 | 22.05 | 22.8 | 22.3912 | +0.35 (+1.56%) | 1,165,907 |
| 6 Sep 2007 | HKD | 22.05 | 22.8 | 22.05 | 22.45 | 22.0474 | -0.3 (-1.32%) | 3,334,798 |
| 5 Sep 2007 | HKD | 22.5 | 23.2 | 22.5 | 22.75 | 22.3421 | +0.3 (+1.34%) | 3,663,696 |
| 4 Sep 2007 | HKD | 23.4 | 23.4 | 22 | 22.45 | 22.0474 | -0.25 (-1.10%) | 4,062,853 |
| 3 Sep 2007 | HKD | 21.5 | 22.85 | 21.25 | 22.7 | 22.293 | +0.7 (+3.18%) | 6,711,752 |
| 31 Aug 2007 | HKD | 20.9 | 22.2 | 20.4 | 22 | 21.6055 | +0.5 (+2.33%) | 6,115,664 |
| 30 Aug 2007 | HKD | 21.15 | 22 | 21.15 | 21.5 | 21.1145 | +1.2 (+5.91%) | 3,958,491 |
| 29 Aug 2007 | HKD | 20.7 | 21.05 | 18.5 | 20.3 | 19.936 | -1.45 (-6.67%) | 4,670,754 |
| 28 Aug 2007 | HKD | 22.5 | 22.5 | 20.9 | 21.75 | 21.36 | 0.0 (0.0%) | 8,656,917 |
| 27 Aug 2007 | HKD | 20.8 | 21.8 | 20.5 | 21.75 | 21.36 | +1.95 (+9.85%) | 8,624,593 |
| 24 Aug 2007 | HKD | 19.22 | 20.9 | 19.22 | 19.8 | 19.445 | +0.6 (+3.13%) | 10,157,072 |
| 23 Aug 2007 | HKD | 19.7 | 19.92 | 19.16 | 19.2 | 18.8557 | +0.1 (+0.52%) | 6,534,669 |
| 22 Aug 2007 | HKD | 18.4 | 19.92 | 18.4 | 19.1 | 18.7575 | +0.9 (+4.95%) | 7,176,689 |
| 21 Aug 2007 | HKD | 17.5 | 19.76 | 17.18 | 18.2 | 17.8737 | +1.46 (+8.72%) | 10,653,026 |
| 20 Aug 2007 | HKD | 17.02 | 17.5 | 16.2 | 16.74 | 16.4398 | +1.58 (+10.42%) | 5,490,391 |
| 17 Aug 2007 | HKD | 16.1 | 16.1 | 14.08 | 15.16 | 14.8882 | -1.34 (-8.12%) | 12,903,378 |
| 16 Aug 2007 | HKD | 17.4 | 17.4 | 15.36 | 16.5 | 16.2041 | -1.34 (-7.51%) | 11,533,310 |
| 15 Aug 2007 | HKD | 18.76 | 18.76 | 17.02 | 17.84 | 17.5201 | -1.32 (-6.89%) | 4,326,689 |
| 14 Aug 2007 | HKD | 19.34 | 19.34 | 18.88 | 19.16 | 18.8164 | -0.18 (-0.93%) | 2,158,709 |
| 13 Aug 2007 | HKD | 19.2 | 19.38 | 18.82 | 19.34 | 18.9932 | +0.02 (+0.10%) | 2,248,316 |
| 10 Aug 2007 | HKD | 19.7 | 19.7 | 19.2 | 19.32 | 18.9736 | -0.6 (-3.01%) | 2,785,957 |
| 9 Aug 2007 | HKD | 19.92 | 20.05 | 19.6 | 19.92 | 19.5628 | +0.02 (+0.10%) | 8,892,415 |
| 8 Aug 2007 | HKD | 19.4 | 20.05 | 19.4 | 19.9 | 19.5432 | +0.48 (+2.47%) | 4,578,092 |
| 7 Aug 2007 | HKD | 19.1 | 19.74 | 19.1 | 19.42 | 19.0718 | +0.34 (+1.78%) | 2,871,490 |
| 6 Aug 2007 | HKD | 19.76 | 19.88 | 18.1 | 19.08 | 18.7379 | -0.92 (-4.60%) | 3,127,170 |
| 3 Aug 2007 | HKD | 20 | 20.2 | 19.6 | 20 | 19.6414 | +0.14 (+0.70%) | 1,656,707 |
| 2 Aug 2007 | HKD | 19.68 | 20 | 19.5 | 19.86 | 19.5039 | +0.18 (+0.91%) | 2,529,246 |
| 1 Aug 2007 | HKD | 20 | 20.25 | 19.48 | 19.68 | 19.3271 | -0.62 (-3.05%) | 5,583,623 |
| 31 Jul 2007 | HKD | 20 | 20.3 | 19.62 | 20.3 | 19.936 | +0.3 (+1.50%) | 6,984,848 |
