| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | HKD | 59.0415 | 60.4239 | 58.7535 | 59.2143 | 59.2143 | +0.284 (+0.48%) | 13,839,100 |
| 19 Jun 2007 | HKD | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | +0.004 (+0.01%) | 0 |
| 18 Jun 2007 | HKD | 59.2143 | 59.3295 | 58.7535 | 58.9263 | 58.9263 | +0.173 (+0.29%) | 5,731,375 |
| 15 Jun 2007 | HKD | 58.6959 | 58.9839 | 58.2927 | 58.7535 | 58.7535 | +0.058 (+0.10%) | 4,913,496 |
| 14 Jun 2007 | HKD | 58.7535 | 59.0415 | 58.1199 | 58.6959 | 58.6959 | +0.115 (+0.20%) | 6,151,233 |
| 13 Jun 2007 | HKD | 57.7743 | 58.6383 | 57.7743 | 58.5807 | 58.5807 | +0.23 (+0.39%) | 2,110,829 |
| 12 Jun 2007 | HKD | 58.8687 | 58.9263 | 57.7743 | 58.3503 | 58.3503 | -0.461 (-0.78%) | 3,718,275 |
| 11 Jun 2007 | HKD | 58.8111 | 59.1567 | 58.7535 | 58.8111 | 58.8111 | 0.0 (0.0%) | 3,752,078 |
| 8 Jun 2007 | HKD | 58.7535 | 58.9839 | 58.7535 | 58.8111 | 58.8111 | -0.691 (-1.16%) | 5,218,367 |
| 7 Jun 2007 | HKD | 58.6959 | 59.7903 | 58.5807 | 59.5023 | 59.5023 | +0.058 (+0.10%) | 5,005,216 |
| 6 Jun 2007 | HKD | 59.5023 | 59.9631 | 59.0415 | 59.4447 | 59.4447 | -0.173 (-0.29%) | 8,068,832 |
| 5 Jun 2007 | HKD | 59.3295 | 60.0207 | 59.3295 | 59.6175 | 59.6175 | +0.518 (+0.88%) | 4,865,381 |
| 4 Jun 2007 | HKD | 58.4079 | 59.2143 | 58.3503 | 59.0991 | 59.0991 | +0.749 (+1.28%) | 4,366,514 |
| 1 Jun 2007 | HKD | 58.4079 | 58.8111 | 58.0623 | 58.3503 | 58.3503 | +0.115 (+0.20%) | 6,711,359 |
| 31 May 2007 | HKD | 57.5727 | 58.3503 | 57.5151 | 58.2351 | 58.2351 | +0.662 (+1.15%) | 7,108,250 |
| 30 May 2007 | HKD | 58.1775 | 58.1775 | 57.4863 | 57.5727 | 57.5727 | -1.066 (-1.82%) | 8,405,472 |
| 29 May 2007 | HKD | 58.7535 | 59.0415 | 58.4079 | 58.6383 | 58.6383 | -0.461 (-0.78%) | 6,382,536 |
| 28 May 2007 | HKD | 59.4447 | 59.4447 | 58.8687 | 59.0991 | 59.0991 | +0.288 (+0.49%) | 2,644,785 |
| 25 May 2007 | HKD | 58.3503 | 58.9839 | 58.2351 | 58.8111 | 58.8111 | -0.869 (-1.46%) | 6,470,502 |
| 24 May 2007 | HKD | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | +0.005 (+0.01%) | 0 |
| 23 May 2007 | HKD | 59.8479 | 60.1359 | 59.5599 | 59.6751 | 59.6751 | -0.173 (-0.29%) | 3,176,824 |
| 22 May 2007 | HKD | 60.8271 | 61.0575 | 59.5023 | 59.8479 | 59.8479 | -0.979 (-1.61%) | 4,600,902 |
| 21 May 2007 | HKD | 61.5184 | 61.5184 | 60.7695 | 60.8271 | 60.8271 | -0.058 (-0.09%) | 2,597,423 |
| 18 May 2007 | HKD | 61.9216 | 61.9216 | 60.2511 | 60.8847 | 60.8847 | -1.267 (-2.04%) | 4,739,459 |
| 17 May 2007 | HKD | 61.0575 | 62.2096 | 61.0575 | 62.152 | 62.152 | +1.44 (+2.37%) | 5,306,944 |
| 16 May 2007 | HKD | 60.0207 | 61.0575 | 59.8479 | 60.7119 | 60.7119 | +0.806 (+1.35%) | 2,356,150 |
| 15 May 2007 | HKD | 61.0575 | 61.0575 | 59.6751 | 59.9055 | 59.9055 | -0.806 (-1.33%) | 4,399,536 |
| 14 May 2007 | HKD | 60.7695 | 61.6336 | 60.5391 | 60.7119 | 60.7119 | +1.613 (+2.73%) | 7,519,585 |
| 11 May 2007 | HKD | 59.1567 | 59.2719 | 58.6959 | 59.0991 | 59.0991 | -0.691 (-1.16%) | 5,642,350 |
| 10 May 2007 | HKD | 60.0207 | 60.5967 | 59.7327 | 59.7903 | 59.7903 | -1.094 (-1.80%) | 3,976,388 |
