| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | HKD | 6.14 | 6.3 | 6.1 | 6.27 | 6.0824 | +0.27 (+4.50%) | 612,589,912 |
| 29 Aug 2007 | HKD | 5.9 | 6.05 | 5.86 | 6 | 5.8205 | -0.1 (-1.64%) | 466,470,319 |
| 28 Aug 2007 | HKD | 6.16 | 6.17 | 6.06 | 6.1 | 5.9175 | -0.05 (-0.81%) | 492,952,781 |
| 27 Aug 2007 | HKD | 6 | 6.19 | 5.96 | 6.15 | 5.966 | +0.3 (+5.13%) | 724,547,252 |
| 24 Aug 2007 | HKD | 5.73 | 5.88 | 5.62 | 5.85 | 5.675 | -0.01 (-0.17%) | 531,000,126 |
| 23 Aug 2007 | HKD | 5.9 | 5.95 | 5.82 | 5.86 | 5.6847 | +0.13 (+2.27%) | 564,622,158 |
| 22 Aug 2007 | HKD | 5.65 | 5.75 | 5.53 | 5.73 | 5.5586 | +0.16 (+2.87%) | 298,005,167 |
| 21 Aug 2007 | HKD | 5.9 | 5.9 | 5.46 | 5.57 | 5.4034 | +0.12 (+2.20%) | 619,975,465 |
| 20 Aug 2007 | HKD | 5.07 | 5.49 | 5.05 | 5.45 | 5.287 | +0.57 (+11.68%) | 700,209,798 |
| 17 Aug 2007 | HKD | 5.09 | 5.12 | 4.63 | 4.88 | 4.734 | -0.17 (-3.37%) | 815,586,743 |
| 16 Aug 2007 | HKD | 5.13 | 5.17 | 4.98 | 5.05 | 4.8989 | -0.28 (-5.25%) | 679,238,409 |
| 15 Aug 2007 | HKD | 5.42 | 5.48 | 5.3 | 5.33 | 5.1706 | -0.19 (-3.44%) | 396,114,743 |
| 14 Aug 2007 | HKD | 5.55 | 5.58 | 5.48 | 5.52 | 5.3549 | -0.03 (-0.54%) | 186,854,054 |
| 13 Aug 2007 | HKD | 5.64 | 5.64 | 5.47 | 5.55 | 5.384 | +0.02 (+0.36%) | 208,209,977 |
| 10 Aug 2007 | HKD | 5.5 | 5.54 | 5.45 | 5.53 | 5.3646 | -0.15 (-2.64%) | 312,054,526 |
| 9 Aug 2007 | HKD | 5.8 | 5.82 | 5.62 | 5.68 | 5.5101 | -0.01 (-0.18%) | 304,664,657 |
| 8 Aug 2007 | HKD | 5.5 | 5.7 | 5.49 | 5.69 | 5.5198 | +0.24 (+4.40%) | 297,792,815 |
| 7 Aug 2007 | HKD | 5.6 | 5.63 | 5.42 | 5.45 | 5.287 | -0.07 (-1.27%) | 260,798,985 |
| 6 Aug 2007 | HKD | 5.63 | 5.64 | 5.5 | 5.52 | 5.3549 | -0.22 (-3.83%) | 323,481,632 |
| 3 Aug 2007 | HKD | 5.8 | 5.85 | 5.69 | 5.74 | 5.5683 | +0.08 (+1.41%) | 344,571,598 |
| 2 Aug 2007 | HKD | 5.69 | 5.74 | 5.53 | 5.66 | 5.4907 | +0.03 (+0.53%) | 331,967,794 |
| 1 Aug 2007 | HKD | 5.81 | 5.83 | 5.53 | 5.63 | 5.4616 | -0.27 (-4.58%) | 560,441,538 |
| 31 Jul 2007 | HKD | 5.77 | 5.91 | 5.71 | 5.9 | 5.7235 | +0.2 (+3.51%) | 278,628,031 |
| 30 Jul 2007 | HKD | 5.7 | 5.73 | 5.62 | 5.7 | 5.5295 | +0.04 (+0.71%) | 267,532,308 |
| 27 Jul 2007 | HKD | 5.8 | 5.8 | 5.57 | 5.66 | 5.4907 | -0.19 (-3.25%) | 581,136,083 |
| 26 Jul 2007 | HKD | 5.89 | 5.97 | 5.8 | 5.85 | 5.675 | -0.04 (-0.68%) | 230,805,592 |
| 25 Jul 2007 | HKD | 5.93 | 5.93 | 5.85 | 5.89 | 5.7138 | -0.09 (-1.51%) | 300,512,643 |
| 24 Jul 2007 | HKD | 6.04 | 6.06 | 5.95 | 5.98 | 5.8011 | -0.06 (-0.99%) | 241,880,264 |
| 23 Jul 2007 | HKD | 5.99 | 6.08 | 5.93 | 6.04 | 5.8593 | +0.05 (+0.83%) | 248,910,661 |
| 20 Jul 2007 | HKD | 5.91 | 6 | 5.85 | 5.99 | 5.8108 | +0.16 (+2.74%) | 285,257,111 |
