| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2007 | HKD | 2.0497 | 2.1185 | 2.036 | 2.0497 | 271.3449 | +0.028 (+1.36%) | 14,166 |
| 15 Jun 2007 | HKD | 2.0497 | 2.1048 | 2.0222 | 2.0222 | 267.7044 | 0.0 (0.0%) | 13,189 |
| 14 Jun 2007 | HKD | 2.0085 | 2.091 | 1.981 | 2.0222 | 267.7044 | +0.055 (+2.80%) | 27,938 |
| 13 Jun 2007 | HKD | 1.9672 | 2.0085 | 1.9397 | 1.9672 | 260.4233 | 0.0 (0.0%) | 16,967 |
| 12 Jun 2007 | HKD | 1.9947 | 1.9947 | 1.9259 | 1.9672 | 260.4233 | +0.014 (+0.71%) | 16,473 |
| 11 Jun 2007 | HKD | 1.9259 | 1.9672 | 1.8984 | 1.9534 | 258.5964 | +0.096 (+5.19%) | 35,109 |
| 8 Jun 2007 | HKD | 1.7884 | 1.8709 | 1.7608 | 1.8571 | 245.848 | +0.069 (+3.84%) | 10,037 |
| 7 Jun 2007 | HKD | 1.7608 | 1.8159 | 1.7608 | 1.7884 | 236.7533 | -0.014 (-0.76%) | 4,996 |
| 6 Jun 2007 | HKD | 1.7333 | 1.8571 | 1.7333 | 1.8021 | 238.5669 | +0.041 (+2.35%) | 8,236 |
| 5 Jun 2007 | HKD | 1.7608 | 1.8159 | 1.7196 | 1.7608 | 233.0995 | -0.014 (-0.78%) | 7,555 |
| 4 Jun 2007 | HKD | 1.9122 | 1.9122 | 1.7471 | 1.7746 | 234.9264 | -0.138 (-7.20%) | 22,952 |
| 1 Jun 2007 | HKD | 1.981 | 1.9947 | 1.8571 | 1.9122 | 253.1423 | +0.055 (+2.97%) | 59,193 |
| 31 May 2007 | HKD | 1.6095 | 1.9397 | 1.5958 | 1.8571 | 245.848 | +0.248 (+15.38%) | 29,355 |
| 30 May 2007 | HKD | 1.5958 | 1.6095 | 1.5683 | 1.6095 | 213.07 | -0.041 (-2.50%) | 3,349 |
| 29 May 2007 | HKD | 1.6508 | 1.6508 | 1.582 | 1.6508 | 218.5374 | -0.014 (-0.83%) | 4,491 |
| 28 May 2007 | HKD | 1.5683 | 1.6646 | 1.5683 | 1.6646 | 220.3643 | +0.096 (+6.14%) | 9,214 |
| 25 May 2007 | HKD | 1.5683 | 1.582 | 1.5545 | 1.5683 | 207.6158 | -0.041 (-2.56%) | 9,433 |
| 24 May 2007 | HKD | 1.6095 | 1.6095 | 1.6095 | 1.6095 | 213.07 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 1.582 | 1.6233 | 1.582 | 1.6095 | 213.07 | -0.014 (-0.85%) | 1,965 |
| 22 May 2007 | HKD | 1.637 | 1.637 | 1.582 | 1.6233 | 214.8969 | -0.014 (-0.84%) | 4,865 |
| 21 May 2007 | HKD | 1.582 | 1.6508 | 1.582 | 1.637 | 216.7105 | +0.014 (+0.84%) | 2,767 |
| 18 May 2007 | HKD | 1.637 | 1.6508 | 1.6233 | 1.6233 | 214.8969 | -0.014 (-0.84%) | 6,215 |
| 17 May 2007 | HKD | 1.5545 | 1.6508 | 1.5545 | 1.637 | 216.7105 | +0.083 (+5.31%) | 6,248 |
| 16 May 2007 | HKD | 1.5545 | 1.5683 | 1.5407 | 1.5545 | 205.789 | -0.014 (-0.88%) | 2,547 |
| 15 May 2007 | HKD | 1.5407 | 1.582 | 1.5407 | 1.5683 | 207.6158 | +0.028 (+1.79%) | 2,020 |
| 14 May 2007 | HKD | 1.582 | 1.5958 | 1.5407 | 1.5407 | 203.9621 | -0.028 (-1.76%) | 5,732 |
| 11 May 2007 | HKD | 1.5683 | 1.6095 | 1.5683 | 1.5683 | 207.6158 | -0.028 (-1.72%) | 1,328 |
| 10 May 2007 | HKD | 1.5958 | 1.5958 | 1.582 | 1.5958 | 211.2564 | 0.0 (0.0%) | 1,943 |
| 9 May 2007 | HKD | 1.5958 | 1.6508 | 1.5958 | 1.5958 | 211.2564 | -0.028 (-1.69%) | 2,921 |
| 8 May 2007 | HKD | 1.6646 | 1.6646 | 1.5958 | 1.6233 | 214.8969 | -0.055 (-3.28%) | 7,533 |
