| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | HKD | 15.86 | 15.86 | 15.1 | 15.4 | 3.85 | -0.5 (-3.14%) | 5,968,000 |
| 24 May 2007 | HKD | 15.9 | 15.9 | 15.9 | 15.9 | 3.975 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 15.14 | 16.08 | 15.12 | 15.9 | 3.975 | +0.86 (+5.72%) | 2,776,000 |
| 22 May 2007 | HKD | 15 | 15.06 | 14.94 | 15.04 | 3.76 | +0.06 (+0.40%) | 8,088,000 |
| 21 May 2007 | HKD | 14.86 | 15.02 | 14.8 | 14.98 | 3.745 | +0.18 (+1.22%) | 3,280,000 |
| 18 May 2007 | HKD | 14.8 | 14.96 | 14.44 | 14.8 | 3.7 | +0.16 (+1.09%) | 1,904,000 |
| 17 May 2007 | HKD | 14.3 | 14.8 | 14.28 | 14.64 | 3.66 | +0.4 (+2.81%) | 3,440,000 |
| 16 May 2007 | HKD | 14.04 | 14.4 | 14.04 | 14.24 | 3.56 | +0.2 (+1.42%) | 4,036,000 |
| 15 May 2007 | HKD | 14.14 | 14.32 | 14.02 | 14.04 | 3.51 | -0.12 (-0.85%) | 5,780,000 |
| 14 May 2007 | HKD | 14.1 | 14.22 | 14.1 | 14.16 | 3.54 | +0.1 (+0.71%) | 3,712,000 |
| 11 May 2007 | HKD | 14.3 | 14.46 | 14.02 | 14.06 | 3.515 | +0.04 (+0.29%) | 3,392,000 |
| 10 May 2007 | HKD | 14.4 | 14.7 | 13.9 | 14.02 | 3.505 | +0.02 (+0.14%) | 11,088,000 |
| 9 May 2007 | HKD | 13.64 | 14.18 | 13.64 | 14 | 3.5 | +0.36 (+2.64%) | 10,896,000 |
| 8 May 2007 | HKD | 13.9 | 13.9 | 13.62 | 13.64 | 3.41 | -0.28 (-2.01%) | 3,136,000 |
| 7 May 2007 | HKD | 14 | 14.02 | 13.84 | 13.92 | 3.48 | -0.08 (-0.57%) | 2,656,000 |
| 4 May 2007 | HKD | 14.2 | 14.3 | 13.98 | 14 | 3.5 | 0.0 (0.0%) | 4,016,000 |
| 3 May 2007 | HKD | 13.82 | 14.1 | 13.82 | 14 | 3.5 | +0.08 (+0.57%) | 2,752,000 |
| 2 May 2007 | HKD | 13.8 | 14.3 | 13.64 | 13.92 | 3.48 | +0.12 (+0.87%) | 4,040,008 |
| 1 May 2007 | HKD | 13.8 | 13.8 | 13.8 | 13.8 | 3.45 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 13.9 | 14 | 13.7 | 13.8 | 3.45 | +0.02 (+0.15%) | 1,120,000 |
| 27 Apr 2007 | HKD | 14.1 | 14.1 | 13.7 | 13.78 | 3.445 | -0.02 (-0.14%) | 896,000 |
| 26 Apr 2007 | HKD | 14.16 | 14.3 | 13.6 | 13.8 | 3.45 | -0.3 (-2.13%) | 3,486,320 |
| 25 Apr 2007 | HKD | 14.6 | 14.6 | 13 | 14.1 | 3.525 | -0.5 (-3.42%) | 5,488,000 |
| 24 Apr 2007 | HKD | 14.96 | 15 | 14.4 | 14.6 | 3.65 | -0.2 (-1.35%) | 3,184,000 |
| 23 Apr 2007 | HKD | 15 | 15.1 | 14.5 | 14.8 | 3.7 | +0.44 (+3.06%) | 3,264,000 |
| 20 Apr 2007 | HKD | 15 | 15 | 14.36 | 14.36 | 3.59 | +0.02 (+0.14%) | 3,968,000 |
| 19 Apr 2007 | HKD | 14.34 | 14.34 | 14.34 | 14.34 | 3.585 | 0.0 (0.0%) | 0 |
| 18 Apr 2007 | HKD | 14.36 | 14.4 | 14.3 | 14.34 | 3.585 | +0.2 (+1.41%) | 1,328,000 |
| 17 Apr 2007 | HKD | 14.14 | 14.3 | 14.14 | 14.14 | 3.535 | +0.04 (+0.28%) | 1,919,912 |
| 16 Apr 2007 | HKD | 13.76 | 14.3 | 13.76 | 14.1 | 3.525 | +0.34 (+2.47%) | 2,560,000 |
