| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2007 | HKD | 19.3 | 20.35 | 19.3 | 20 | 19.6414 | +0.46 (+2.35%) | 3,200,127 |
| 27 Jul 2007 | HKD | 20 | 20.15 | 19.38 | 19.54 | 19.1896 | -1.11 (-5.38%) | 3,163,323 |
| 26 Jul 2007 | HKD | 21.75 | 21.8 | 20.5 | 20.65 | 20.2797 | +0.05 (+0.24%) | 5,358,079 |
| 25 Jul 2007 | HKD | 20.3 | 20.9 | 20.2 | 20.6 | 20.2306 | -0.4 (-1.90%) | 4,659,553 |
| 24 Jul 2007 | HKD | 21.6 | 21.6 | 19.92 | 21 | 20.6234 | +1.28 (+6.49%) | 8,623,074 |
| 23 Jul 2007 | HKD | 19 | 19.98 | 19 | 19.72 | 19.3664 | +0.34 (+1.75%) | 3,488,029 |
| 20 Jul 2007 | HKD | 18.94 | 19.4 | 18.94 | 19.38 | 19.0325 | +0.56 (+2.98%) | 4,231,884 |
| 19 Jul 2007 | HKD | 18.9 | 18.96 | 18.72 | 18.82 | 18.4825 | -0.38 (-1.98%) | 9,844,528 |
| 18 Jul 2007 | HKD | 18.98 | 19.32 | 18.76 | 19.2 | 18.8557 | +0.38 (+2.02%) | 6,628,510 |
| 17 Jul 2007 | HKD | 19.1 | 19.3 | 18.8 | 18.82 | 18.4825 | -0.78 (-3.98%) | 8,775,152 |
| 16 Jul 2007 | HKD | 20.05 | 20.05 | 19.48 | 19.6 | 19.2486 | -0.38 (-1.90%) | 2,851,125 |
| 13 Jul 2007 | HKD | 19.9 | 20 | 19.78 | 19.98 | 19.6217 | +0.68 (+3.52%) | 5,131,985 |
| 12 Jul 2007 | HKD | 19.8 | 19.8 | 19.22 | 19.3 | 18.9539 | -0.02 (-0.10%) | 8,017,363 |
| 11 Jul 2007 | HKD | 20 | 20.15 | 19 | 19.32 | 18.9736 | -1.18 (-5.76%) | 4,666,579 |
| 10 Jul 2007 | HKD | 20.5 | 20.7 | 19.8 | 20.5 | 20.1324 | +0.2 (+0.99%) | 8,420,796 |
| 9 Jul 2007 | HKD | 20.5 | 21 | 20.15 | 20.3 | 19.936 | +0.52 (+2.63%) | 4,590,089 |
| 6 Jul 2007 | HKD | 19.5 | 20 | 19.5 | 19.78 | 19.4253 | +0.28 (+1.44%) | 4,758,212 |
| 5 Jul 2007 | HKD | 20.1 | 20.4 | 19.44 | 19.5 | 19.1503 | -0.1 (-0.51%) | 10,500,918 |
| 4 Jul 2007 | HKD | 19.6 | 19.6 | 19.6 | 19.6 | 19.2486 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | HKD | 18.74 | 19.76 | 18.7 | 19.6 | 19.2486 | +0.94 (+5.04%) | 3,789,687 |
| 2 Jul 2007 | HKD | 18.66 | 18.66 | 18.66 | 18.66 | 18.3254 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 18.28 | 18.7 | 18.02 | 18.66 | 18.3254 | +0.72 (+4.01%) | 8,834,415 |
| 28 Jun 2007 | HKD | 17.74 | 18.26 | 17.42 | 17.94 | 17.6183 | +0.46 (+2.63%) | 4,738,621 |
| 27 Jun 2007 | HKD | 17.72 | 17.76 | 17.3 | 17.48 | 17.1666 | -0.24 (-1.35%) | 6,019,947 |
| 26 Jun 2007 | HKD | 17 | 17.9 | 17 | 17.72 | 17.4023 | +0.42 (+2.43%) | 4,783,783 |
| 25 Jun 2007 | HKD | 17 | 17.66 | 17 | 17.3 | 16.9898 | +0.08 (+0.46%) | 4,267,809 |
| 22 Jun 2007 | HKD | 17.64 | 17.64 | 16.98 | 17.22 | 16.9112 | -0.38 (-2.16%) | 4,648,312 |
| 21 Jun 2007 | HKD | 17.64 | 18 | 17.48 | 17.6 | 17.2844 | -0.04 (-0.23%) | 3,632,629 |
| 20 Jun 2007 | HKD | 18.2 | 18.2 | 17.42 | 17.64 | 17.3237 | +0.14 (+0.80%) | 7,653,459 |
| 19 Jun 2007 | HKD | 17.5 | 17.5 | 17.5 | 17.5 | 17.1862 | 0.0 (0.0%) | 0 |
