| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | HKD | 5.75 | 5.86 | 5.67 | 5.83 | 5.6556 | +0.13 (+2.28%) | 225,487,913 |
| 18 Jul 2007 | HKD | 5.78 | 5.8 | 5.66 | 5.7 | 5.5295 | -0.14 (-2.40%) | 320,470,077 |
| 17 Jul 2007 | HKD | 5.75 | 5.91 | 5.74 | 5.84 | 5.6653 | +0.02 (+0.34%) | 190,274,352 |
| 16 Jul 2007 | HKD | 5.99 | 5.99 | 5.81 | 5.82 | 5.6459 | -0.06 (-1.02%) | 152,866,253 |
| 13 Jul 2007 | HKD | 5.9 | 5.95 | 5.85 | 5.88 | 5.7041 | +0.08 (+1.38%) | 226,761,817 |
| 12 Jul 2007 | HKD | 5.9 | 5.95 | 5.75 | 5.8 | 5.6265 | -0.05 (-0.85%) | 250,763,186 |
| 11 Jul 2007 | HKD | 5.87 | 6 | 5.82 | 5.85 | 5.675 | -0.15 (-2.50%) | 492,345,651 |
| 10 Jul 2007 | HKD | 5.95 | 6.02 | 5.88 | 6 | 5.8205 | +0.11 (+1.87%) | 387,407,079 |
| 9 Jul 2007 | HKD | 5.9 | 5.95 | 5.85 | 5.89 | 5.7138 | +0.04 (+0.68%) | 389,103,610 |
| 6 Jul 2007 | HKD | 5.78 | 5.89 | 5.74 | 5.85 | 5.675 | +0.08 (+1.39%) | 397,038,758 |
| 5 Jul 2007 | HKD | 5.63 | 5.82 | 5.61 | 5.77 | 5.5974 | +0.16 (+2.85%) | 485,149,901 |
| 4 Jul 2007 | HKD | 5.5 | 5.65 | 5.5 | 5.61 | 5.4422 | +0.14 (+2.56%) | 394,995,480 |
| 3 Jul 2007 | HKD | 5.48 | 5.5 | 5.39 | 5.47 | 5.3064 | +0.09 (+1.67%) | 276,996,314 |
| 2 Jul 2007 | HKD | 5.38 | 5.38 | 5.38 | 5.38 | 5.2191 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 5.43 | 5.5 | 5.33 | 5.38 | 5.2191 | -0.04 (-0.74%) | 376,538,752 |
| 28 Jun 2007 | HKD | 5.4 | 5.53 | 5.36 | 5.42 | 5.2579 | +0.11 (+2.07%) | 723,375,514 |
| 27 Jun 2007 | HKD | 5.15 | 5.34 | 5.07 | 5.31 | 5.1512 | +0.11 (+2.12%) | 537,914,940 |
| 26 Jun 2007 | HKD | 5.26 | 5.26 | 5.16 | 5.2 | 5.0445 | 0.0 (0.0%) | 301,899,956 |
| 25 Jun 2007 | HKD | 5.25 | 5.39 | 5.2 | 5.2 | 5.0445 | -0.12 (-2.26%) | 278,588,022 |
| 22 Jun 2007 | HKD | 5.37 | 5.42 | 5.23 | 5.32 | 5.1609 | -0.07 (-1.30%) | 494,631,239 |
| 21 Jun 2007 | HKD | 5.2 | 5.4 | 5.15 | 5.39 | 5.2288 | +0.19 (+3.65%) | 552,384,848 |
| 20 Jun 2007 | HKD | 5.27 | 5.39 | 5.18 | 5.2 | 5.0445 | -0.05 (-0.95%) | 689,009,380 |
| 19 Jun 2007 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.093 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 5.1 | 5.3 | 5.1 | 5.25 | 5.093 | +0.34 (+6.92%) | 993,273,848 |
| 15 Jun 2007 | HKD | 4.85 | 4.97 | 4.83 | 4.91 | 4.7631 | +0.15 (+3.15%) | 870,645,231 |
| 14 Jun 2007 | HKD | 4.62 | 4.78 | 4.61 | 4.76 | 4.6176 | +0.15 (+3.25%) | 521,944,266 |
| 13 Jun 2007 | HKD | 4.57 | 4.65 | 4.56 | 4.61 | 4.4721 | +0.01 (+0.22%) | 211,456,788 |
| 12 Jun 2007 | HKD | 4.6 | 4.62 | 4.55 | 4.6 | 4.4624 | 0.0 (0.0%) | 163,081,337 |
| 11 Jun 2007 | HKD | 4.64 | 4.64 | 4.59 | 4.6 | 4.4624 | +0.01 (+0.22%) | 179,626,751 |
| 8 Jun 2007 | HKD | 4.6 | 4.63 | 4.55 | 4.59 | 4.4527 | -0.08 (-1.71%) | 378,288,917 |
