| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | HKD | 8.6 | 8.6 | 8.3 | 8.5 | 8.5 | -0.2 (-2.30%) | 88,000 |
| 28 Jun 2007 | HKD | 8.8 | 8.8 | 8.6 | 8.7 | 8.7 | -0.05 (-0.57%) | 41,500 |
| 27 Jun 2007 | HKD | 8.9 | 8.9 | 8.7 | 8.75 | 8.75 | -0.15 (-1.69%) | 27,000 |
| 26 Jun 2007 | HKD | 8.8 | 8.9 | 8.8 | 8.9 | 8.9 | +0.1 (+1.14%) | 43,000 |
| 25 Jun 2007 | HKD | 8.9 | 8.9 | 8.8 | 8.8 | 8.8 | -0.1 (-1.12%) | 14,000 |
| 22 Jun 2007 | HKD | 9 | 9 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 29,500 |
| 21 Jun 2007 | HKD | 9 | 9.01 | 8.95 | 9 | 9 | +0.01 (+0.11%) | 136,000 |
| 20 Jun 2007 | HKD | 9 | 9 | 8.95 | 8.99 | 8.99 | -0.02 (-0.22%) | 90,000 |
| 19 Jun 2007 | HKD | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 9 | 9.1 | 9 | 9.01 | 9.01 | -0.09 (-0.99%) | 50,000 |
| 15 Jun 2007 | HKD | 9.1 | 9.14 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 11,000 |
| 14 Jun 2007 | HKD | 9.15 | 9.15 | 9 | 9.1 | 9.1 | -0.05 (-0.55%) | 69,500 |
| 13 Jun 2007 | HKD | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 0.0 (0.0%) | 39,000 |
| 12 Jun 2007 | HKD | 9.15 | 9.15 | 9.1 | 9.15 | 9.15 | 0.0 (0.0%) | 49,000 |
| 11 Jun 2007 | HKD | 9.1 | 9.25 | 9.06 | 9.15 | 9.15 | +0.14 (+1.55%) | 145,000 |
| 8 Jun 2007 | HKD | 9.15 | 9.15 | 9 | 9.01 | 9.01 | -0.09 (-0.99%) | 42,500 |
| 7 Jun 2007 | HKD | 9.12 | 9.19 | 9 | 9.1 | 9.1 | -0.02 (-0.22%) | 81,500 |
| 6 Jun 2007 | HKD | 9.15 | 9.15 | 9.1 | 9.12 | 9.12 | 0.0 (0.0%) | 114,000 |
| 5 Jun 2007 | HKD | 9.17 | 9.19 | 9.12 | 9.12 | 9.12 | -0.05 (-0.55%) | 136,000 |
| 4 Jun 2007 | HKD | 9.2 | 9.2 | 9.17 | 9.17 | 9.17 | -0.01 (-0.11%) | 80,500 |
| 1 Jun 2007 | HKD | 9.11 | 9.18 | 9.11 | 9.18 | 9.18 | +0.07 (+0.77%) | 91,500 |
| 31 May 2007 | HKD | 9.1 | 9.16 | 9.08 | 9.11 | 9.11 | -0.04 (-0.44%) | 37,500 |
| 30 May 2007 | HKD | 9.15 | 9.18 | 9 | 9.15 | 9.15 | -0.02 (-0.22%) | 221,500 |
| 29 May 2007 | HKD | 9.15 | 9.3 | 9.15 | 9.17 | 9.17 | +0.02 (+0.22%) | 77,000 |
| 28 May 2007 | HKD | 9 | 9.2 | 8.99 | 9.15 | 9.15 | +0.16 (+1.78%) | 225,000 |
| 25 May 2007 | HKD | 9 | 9 | 8.9 | 8.99 | 8.99 | -0.08 (-0.88%) | 34,500 |
| 24 May 2007 | HKD | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 9.09 | 9.12 | 9.07 | 9.07 | 9.07 | -0.01 (-0.11%) | 215,500 |
| 22 May 2007 | HKD | 8.8 | 9.08 | 8.8 | 9.08 | 9.08 | +0.23 (+2.60%) | 75,500 |
| 21 May 2007 | HKD | 8.85 | 8.86 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 62,500 |
