| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | HKD | 0.355 | 0.36 | 0.33 | 0.36 | 3.5654 | -0.005 (-1.37%) | 277,063 |
| 6 Jun 2007 | HKD | 0.365 | 0.365 | 0.35 | 0.365 | 3.6149 | 0.0 (0.0%) | 276,457 |
| 5 Jun 2007 | HKD | 0.365 | 0.365 | 0.33 | 0.365 | 3.6149 | 0.0 (0.0%) | 152,062 |
| 4 Jun 2007 | HKD | 0.395 | 0.4 | 0.355 | 0.365 | 3.6149 | -0.01 (-2.67%) | 432,154 |
| 1 Jun 2007 | HKD | 0.37 | 0.39 | 0.365 | 0.375 | 3.714 | +0.005 (+1.35%) | 2,597,768 |
| 31 May 2007 | HKD | 0.36 | 0.39 | 0.36 | 0.37 | 3.6644 | +0.01 (+2.78%) | 197,498 |
| 30 May 2007 | HKD | 0.375 | 0.38 | 0.33 | 0.36 | 3.5654 | -0.015 (-4%) | 456,992 |
| 29 May 2007 | HKD | 0.41 | 0.47 | 0.36 | 0.375 | 3.714 | -0.035 (-8.54%) | 1,011,926 |
| 28 May 2007 | HKD | 0.38 | 0.5 | 0.38 | 0.41 | 4.0606 | +0.05 (+13.89%) | 1,738,106 |
| 25 May 2007 | HKD | 0.31 | 0.365 | 0.305 | 0.36 | 3.5654 | +0.04 (+12.50%) | 667,617 |
| 24 May 2007 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.1692 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 0.29 | 0.32 | 0.29 | 0.32 | 3.1692 | +0.03 (+10.34%) | 670,242 |
| 22 May 2007 | HKD | 0.3 | 0.305 | 0.275 | 0.29 | 2.8721 | -0.015 (-4.92%) | 576,137 |
| 21 May 2007 | HKD | 0.25 | 0.31 | 0.25 | 0.305 | 3.0207 | +0.055 (+22%) | 1,288,989 |
| 18 May 2007 | HKD | 0.25 | 0.25 | 0.247 | 0.25 | 2.476 | 0.0 (0.0%) | 312,403 |
| 17 May 2007 | HKD | 0.249 | 0.255 | 0.246 | 0.25 | 2.476 | +0.006 (+2.46%) | 518,988 |
| 16 May 2007 | HKD | 0.245 | 0.25 | 0.241 | 0.244 | 2.4165 | -0.003 (-1.21%) | 87,238 |
| 15 May 2007 | HKD | 0.241 | 0.249 | 0.24 | 0.247 | 2.4463 | +0.006 (+2.49%) | 128,031 |
| 14 May 2007 | HKD | 0.238 | 0.25 | 0.238 | 0.241 | 2.3868 | +0.006 (+2.55%) | 161,351 |
| 11 May 2007 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 2.3274 | 0.0 (0.0%) | 1,212 |
| 10 May 2007 | HKD | 0.238 | 0.238 | 0.228 | 0.235 | 2.3274 | +0.005 (+2.17%) | 8,683 |
| 9 May 2007 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 2.2779 | -0.004 (-1.71%) | 0 |
| 8 May 2007 | HKD | 0.24 | 0.24 | 0.221 | 0.234 | 2.3175 | -0.006 (-2.50%) | 30,695 |
| 7 May 2007 | HKD | 0.24 | 0.24 | 0.235 | 0.24 | 2.3769 | +0.005 (+2.13%) | 14,742 |
| 4 May 2007 | HKD | 0.24 | 0.247 | 0.231 | 0.235 | 2.3274 | -0.005 (-2.08%) | 60,986 |
| 3 May 2007 | HKD | 0.24 | 0.248 | 0.24 | 0.24 | 2.3769 | -0.01 (-4%) | 148,830 |
| 2 May 2007 | HKD | 0.25 | 0.25 | 0.248 | 0.25 | 2.476 | 0.0 (0.0%) | 198,912 |
| 1 May 2007 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.476 | +0.005 (+2.04%) | 0 |
| 30 Apr 2007 | HKD | 0.26 | 0.26 | 0.245 | 0.245 | 2.4265 | -0.005 (-2%) | 132,473 |
| 27 Apr 2007 | HKD | 0.25 | 0.265 | 0.25 | 0.25 | 2.476 | +0.006 (+2.46%) | 421,047 |
