| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2007 | HKD | 24.55 | 24.55 | 18.5 | 18.98 | 4.745 | +0.46 (+2.48%) | 4,988,000 |
| 6 Jul 2007 | HKD | 18.92 | 18.92 | 18.46 | 18.52 | 4.63 | +0.22 (+1.20%) | 4,864,000 |
| 5 Jul 2007 | HKD | 18.1 | 18.5 | 18.1 | 18.3 | 4.575 | +0.26 (+1.44%) | 4,848,000 |
| 4 Jul 2007 | HKD | 17.8 | 18.04 | 17.8 | 18.04 | 4.51 | +0.26 (+1.46%) | 2,932,000 |
| 3 Jul 2007 | HKD | 17.26 | 17.8 | 17.22 | 17.78 | 4.445 | +0.08 (+0.45%) | 3,768,000 |
| 2 Jul 2007 | HKD | 17.7 | 17.7 | 17.7 | 17.7 | 4.425 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 17.24 | 17.7 | 17 | 17.7 | 4.425 | +0.46 (+2.67%) | 804,000 |
| 28 Jun 2007 | HKD | 17.22 | 17.24 | 17.04 | 17.24 | 4.31 | -0.04 (-0.23%) | 768,000 |
| 27 Jun 2007 | HKD | 16.96 | 17.28 | 16 | 17.28 | 4.32 | -0.02 (-0.12%) | 4,432,000 |
| 26 Jun 2007 | HKD | 17.2 | 17.3 | 16.58 | 17.3 | 4.325 | +0.1 (+0.58%) | 4,368,000 |
| 25 Jun 2007 | HKD | 17.14 | 17.8 | 17.14 | 17.2 | 4.3 | +0.06 (+0.35%) | 1,536,000 |
| 22 Jun 2007 | HKD | 17.1 | 17.6 | 17 | 17.14 | 4.285 | +0.02 (+0.12%) | 3,212,000 |
| 21 Jun 2007 | HKD | 17.6 | 17.62 | 17.1 | 17.12 | 4.28 | -0.48 (-2.73%) | 3,056,000 |
| 20 Jun 2007 | HKD | 17.86 | 17.86 | 17.3 | 17.6 | 4.4 | -0.18 (-1.01%) | 4,053,132 |
| 19 Jun 2007 | HKD | 17.78 | 17.78 | 17.78 | 17.78 | 4.445 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 17.98 | 17.98 | 17.5 | 17.78 | 4.445 | +0.06 (+0.34%) | 5,512,000 |
| 15 Jun 2007 | HKD | 18.2 | 18.5 | 17.48 | 17.72 | 4.43 | +0.62 (+3.63%) | 4,400,000 |
| 14 Jun 2007 | HKD | 17.4 | 17.4 | 16.8 | 17.1 | 4.275 | -0.36 (-2.06%) | 4,405,600 |
| 13 Jun 2007 | HKD | 16.1 | 17.5 | 15.9 | 17.46 | 4.365 | +1.5 (+9.40%) | 11,168,000 |
| 12 Jun 2007 | HKD | 15.5 | 16 | 15.5 | 15.96 | 3.99 | +0.68 (+4.45%) | 6,064,000 |
| 11 Jun 2007 | HKD | 15.2 | 15.5 | 15.18 | 15.28 | 3.82 | +0.18 (+1.19%) | 1,312,000 |
| 8 Jun 2007 | HKD | 15 | 15.12 | 14.9 | 15.1 | 3.775 | -0.06 (-0.40%) | 3,904,000 |
| 7 Jun 2007 | HKD | 15.3 | 15.3 | 15.02 | 15.16 | 3.79 | -0.14 (-0.92%) | 4,416,000 |
| 6 Jun 2007 | HKD | 15.36 | 15.36 | 15.14 | 15.3 | 3.825 | -0.14 (-0.91%) | 2,846,400 |
| 5 Jun 2007 | HKD | 15.28 | 15.56 | 15.28 | 15.44 | 3.86 | +0.14 (+0.92%) | 5,072,000 |
| 4 Jun 2007 | HKD | 15.4 | 15.6 | 15.02 | 15.3 | 3.825 | -0.1 (-0.65%) | 10,080,000 |
| 1 Jun 2007 | HKD | 15 | 15.4 | 14.98 | 15.4 | 3.85 | +0.6 (+4.05%) | 4,288,000 |
| 31 May 2007 | HKD | 14.4 | 15.2 | 14.32 | 14.8 | 3.7 | +0.4 (+2.78%) | 10,368,000 |
| 30 May 2007 | HKD | 14.2 | 14.4 | 14.06 | 14.4 | 3.6 | +0.08 (+0.56%) | 4,448,000 |
| 29 May 2007 | HKD | 14.56 | 14.56 | 14.18 | 14.32 | 3.58 | -0.28 (-1.92%) | 4,696,000 |
