| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | HKD | 1.9 | 2.01 | 1.8601 | 1.92 | 1.162 | +0.08 (+4.35%) | 3,944,290 |
| 25 Apr 2007 | HKD | 1.9 | 1.9 | 1.8 | 1.84 | 1.1135 | +0.12 (+6.98%) | 3,581,065 |
| 24 Apr 2007 | HKD | 1.74 | 1.75 | 1.68 | 1.72 | 1.0409 | +0.03 (+1.78%) | 507,284 |
| 23 Apr 2007 | HKD | 1.74 | 1.74 | 1.65 | 1.69 | 1.0228 | +0.07 (+4.32%) | 410,288 |
| 20 Apr 2007 | HKD | 1.6 | 1.67 | 1.6 | 1.62 | 0.9804 | 0.0 (0.0%) | 108,374 |
| 19 Apr 2007 | HKD | 1.64 | 1.65 | 1.62 | 1.62 | 0.9804 | -0.01 (-0.61%) | 925,637 |
| 18 Apr 2007 | HKD | 1.65 | 1.66 | 1.63 | 1.63 | 0.9865 | -0.02 (-1.21%) | 323,450 |
| 17 Apr 2007 | HKD | 1.65 | 1.65 | 1.64 | 1.65 | 0.9986 | 0.0 (0.0%) | 530,349 |
| 16 Apr 2007 | HKD | 1.62 | 1.66 | 1.62 | 1.65 | 0.9986 | +0.01 (+0.61%) | 286,409 |
| 13 Apr 2007 | HKD | 1.65 | 1.67 | 1.63 | 1.64 | 0.9925 | -0.03 (-1.80%) | 1,169,065 |
| 12 Apr 2007 | HKD | 1.67 | 1.68 | 1.67 | 1.67 | 1.0107 | -0.02 (-1.18%) | 180,533 |
| 11 Apr 2007 | HKD | 1.7 | 1.7 | 1.67 | 1.69 | 1.0228 | -0.01 (-0.59%) | 72,889 |
| 10 Apr 2007 | HKD | 1.71 | 1.73 | 1.65 | 1.7 | 1.0288 | +0.04 (+2.41%) | 466,618 |
| 9 Apr 2007 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.0046 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.0046 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.0046 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 1.68 | 1.71 | 1.63 | 1.66 | 1.0046 | -0.02 (-1.19%) | 1,307,774 |
| 3 Apr 2007 | HKD | 1.65 | 1.68 | 1.65 | 1.68 | 1.0167 | -0.01 (-0.59%) | 109,719 |
| 2 Apr 2007 | HKD | 1.65 | 1.69 | 1.65 | 1.69 | 1.0228 | +0.01 (+0.60%) | 119,856 |
| 30 Mar 2007 | HKD | 1.63 | 1.68 | 1.63 | 1.68 | 1.0167 | +0.03 (+1.82%) | 725,564 |
| 29 Mar 2007 | HKD | 1.63 | 1.65 | 1.6 | 1.65 | 0.9986 | +0.02 (+1.23%) | 1,578,637 |
| 28 Mar 2007 | HKD | 1.6 | 1.68 | 1.6 | 1.63 | 0.9865 | -0.05 (-2.98%) | 344,523 |
| 27 Mar 2007 | HKD | 1.7 | 1.7 | 1.67 | 1.68 | 1.0167 | -0.05 (-2.89%) | 299,215 |
| 26 Mar 2007 | HKD | 1.69 | 1.75 | 1.69 | 1.73 | 1.047 | +0.1 (+6.13%) | 550,880 |
| 23 Mar 2007 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 0.9865 | 0.0 (0.0%) | 100,859 |
| 22 Mar 2007 | HKD | 1.63 | 1.65 | 1.6 | 1.63 | 0.9865 | +0.02 (+1.24%) | 688,286 |
| 21 Mar 2007 | HKD | 1.61 | 1.67 | 1.59 | 1.61 | 0.9743 | -0.06 (-3.59%) | 355,586 |
| 20 Mar 2007 | HKD | 1.61 | 1.68 | 1.61 | 1.67 | 1.0107 | +0.06 (+3.73%) | 216,091 |
| 19 Mar 2007 | HKD | 1.63 | 1.63 | 1.59 | 1.61 | 0.9743 | -0.01 (-0.62%) | 600,148 |
| 16 Mar 2007 | HKD | 1.62 | 1.63 | 1.62 | 1.62 | 0.9804 | 0.0 (0.0%) | 116,163 |
