| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2007 | HKD | 60.0207 | 60.5967 | 59.7327 | 59.7903 | 59.7903 | -1.094 (-1.80%) | 3,976,388 |
| 9 May 2007 | HKD | 60.4815 | 61.576 | 60.4815 | 60.8847 | 60.8847 | -0.173 (-0.28%) | 3,981,686 |
| 8 May 2007 | HKD | 62.3824 | 62.4976 | 60.8271 | 61.0575 | 61.0575 | -1.728 (-2.75%) | 4,611,388 |
| 7 May 2007 | HKD | 63.8224 | 64.2256 | 62.5552 | 62.7856 | 62.7856 | -0.288 (-0.46%) | 6,038,096 |
| 4 May 2007 | HKD | 62.0944 | 63.1888 | 61.7488 | 63.0736 | 63.0736 | +1.786 (+2.91%) | 6,699,867 |
| 3 May 2007 | HKD | 60.4815 | 61.5184 | 60.2511 | 61.2879 | 61.2879 | +1.901 (+3.20%) | 7,811,955 |
| 2 May 2007 | HKD | 59.9055 | 60.3663 | 59.2143 | 59.3871 | 59.3871 | +0.637 (+1.08%) | 4,565,902 |
| 1 May 2007 | HKD | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -0.004 (-0.01%) | 0 |
| 30 Apr 2007 | HKD | 59.6175 | 60.1359 | 58.4079 | 58.7535 | 58.7535 | -0.806 (-1.35%) | 3,974,455 |
| 27 Apr 2007 | HKD | 60.1359 | 60.5967 | 59.4447 | 59.5599 | 59.5599 | -0.922 (-1.52%) | 4,526,633 |
| 26 Apr 2007 | HKD | 59.9631 | 60.8847 | 59.6751 | 60.4815 | 60.4815 | +0.864 (+1.45%) | 5,871,991 |
| 25 Apr 2007 | HKD | 59.1567 | 59.7903 | 59.1567 | 59.6175 | 59.6175 | +0.461 (+0.78%) | 3,568,036 |
| 24 Apr 2007 | HKD | 58.7535 | 59.3295 | 58.4079 | 59.1567 | 59.1567 | +0.576 (+0.98%) | 3,087,775 |
| 23 Apr 2007 | HKD | 59.2143 | 59.5599 | 58.1199 | 58.5807 | 58.5807 | +0.173 (+0.30%) | 2,229,007 |
| 20 Apr 2007 | HKD | 58.6959 | 59.0991 | 57.7743 | 58.4079 | 58.4079 | +0.346 (+0.60%) | 3,734,352 |
| 19 Apr 2007 | HKD | 59.2719 | 59.5023 | 57.7167 | 58.0623 | 58.0623 | -1.44 (-2.42%) | 4,252,988 |
| 18 Apr 2007 | HKD | 60.7119 | 60.7119 | 59.3295 | 59.5023 | 59.5023 | +0.173 (+0.29%) | 3,101,186 |
| 17 Apr 2007 | HKD | 58.9263 | 59.6175 | 58.5231 | 59.3295 | 59.3295 | +0.23 (+0.39%) | 2,890,416 |
| 16 Apr 2007 | HKD | 58.7535 | 59.2143 | 58.2351 | 59.0991 | 59.0991 | +1.325 (+2.29%) | 4,508,554 |
| 13 Apr 2007 | HKD | 58.5807 | 58.7535 | 57.5439 | 57.7743 | 57.7743 | -0.922 (-1.57%) | 6,120,581 |
| 12 Apr 2007 | HKD | 59.3871 | 60.1935 | 58.5807 | 58.6959 | 58.6959 | -0.691 (-1.16%) | 3,459,345 |
| 11 Apr 2007 | HKD | 60.6543 | 60.6543 | 58.4079 | 59.3871 | 59.3871 | -0.691 (-1.15%) | 5,191,301 |
| 10 Apr 2007 | HKD | 61.5184 | 61.5184 | 59.6751 | 60.0783 | 60.0783 | -0.292 (-0.48%) | 5,429,932 |
| 9 Apr 2007 | HKD | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | +0.004 (+0.01%) | 0 |
| 4 Apr 2007 | HKD | 61.0575 | 61.0575 | 60.0783 | 60.3663 | 60.3663 | +1.382 (+2.34%) | 9,135,287 |
| 3 Apr 2007 | HKD | 58.7535 | 59.0991 | 58.3503 | 58.9839 | 58.9839 | +1.152 (+1.99%) | 4,991,872 |
| 2 Apr 2007 | HKD | 57.9471 | 58.6383 | 57.371 | 57.8319 | 57.8319 | +0.864 (+1.52%) | 7,045,274 |
| 30 Mar 2007 | HKD | 56.9102 | 57.1982 | 56.651 | 56.9678 | 56.9678 | +0.058 (+0.10%) | 3,350,572 |
