| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2007 | HKD | 3.05 | 3.07 | 3.02 | 3.05 | 2.7673 | +0.02 (+0.66%) | 5,830,466 |
| 26 Jun 2007 | HKD | 3.03 | 3.06 | 3.03 | 3.03 | 2.7491 | -0.01 (-0.33%) | 6,319,750 |
| 25 Jun 2007 | HKD | 3.05 | 3.07 | 3.03 | 3.04 | 2.7582 | -0.04 (-1.30%) | 5,523,320 |
| 22 Jun 2007 | HKD | 3.06 | 3.13 | 3.03 | 3.08 | 2.7945 | +0.02 (+0.65%) | 7,832,902 |
| 21 Jun 2007 | HKD | 3.08 | 3.09 | 3.03 | 3.06 | 2.7764 | -0.02 (-0.65%) | 11,139,660 |
| 20 Jun 2007 | HKD | 3.11 | 3.14 | 3.08 | 3.08 | 2.7945 | -0.04 (-1.28%) | 7,200,538 |
| 19 Jun 2007 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 2.8308 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 3.15 | 3.17 | 3.1 | 3.12 | 2.8308 | -0.01 (-0.32%) | 8,364,709 |
| 15 Jun 2007 | HKD | 3.12 | 3.18 | 3.1 | 3.13 | 2.8399 | +0.01 (+0.32%) | 5,991,741 |
| 14 Jun 2007 | HKD | 3.1 | 3.15 | 3.07 | 3.12 | 2.8308 | +0.04 (+1.30%) | 8,266,675 |
| 13 Jun 2007 | HKD | 3.07 | 3.12 | 3.06 | 3.08 | 2.7945 | -0.03 (-0.96%) | 4,564,461 |
| 12 Jun 2007 | HKD | 3.13 | 3.15 | 3.07 | 3.11 | 2.8217 | -0.04 (-1.27%) | 6,065,335 |
| 11 Jun 2007 | HKD | 3.23 | 3.25 | 3.14 | 3.15 | 2.858 | -0.07 (-2.17%) | 4,984,701 |
| 8 Jun 2007 | HKD | 3.17 | 3.26 | 3.15 | 3.22 | 2.9215 | 0.0 (0.0%) | 8,608,100 |
| 7 Jun 2007 | HKD | 3.12 | 3.26 | 3.1 | 3.22 | 2.9215 | +0.05 (+1.58%) | 15,113,996 |
| 6 Jun 2007 | HKD | 3.02 | 3.19 | 3.01 | 3.17 | 2.8762 | +0.15 (+4.97%) | 9,342,746 |
| 5 Jun 2007 | HKD | 3.1 | 3.1 | 3 | 3.02 | 2.7401 | -0.07 (-2.27%) | 9,140,850 |
| 4 Jun 2007 | HKD | 3.09 | 3.11 | 3.07 | 3.09 | 2.8036 | 0.0 (0.0%) | 7,216,040 |
| 1 Jun 2007 | HKD | 3.12 | 3.15 | 3.08 | 3.09 | 2.8036 | -0.05 (-1.59%) | 7,994,508 |
| 31 May 2007 | HKD | 3.1 | 3.15 | 3.1 | 3.14 | 2.8489 | +0.03 (+0.96%) | 7,870,085 |
| 30 May 2007 | HKD | 3.13 | 3.17 | 3.04 | 3.11 | 2.8217 | -0.06 (-1.89%) | 9,758,136 |
| 29 May 2007 | HKD | 3.23 | 3.23 | 3.16 | 3.17 | 2.8762 | -0.04 (-1.25%) | 5,780,824 |
| 28 May 2007 | HKD | 3.25 | 3.25 | 3.18 | 3.21 | 2.9125 | 0.0 (0.0%) | 7,427,087 |
| 25 May 2007 | HKD | 3.18 | 3.23 | 3.15 | 3.21 | 2.9125 | -0.05 (-1.53%) | 7,425,043 |
| 24 May 2007 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 2.9578 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 3.13 | 3.28 | 3.13 | 3.26 | 2.9578 | +0.12 (+3.82%) | 14,007,580 |
| 22 May 2007 | HKD | 3.19 | 3.21 | 3.13 | 3.14 | 2.8489 | -0.05 (-1.57%) | 10,969,064 |
| 21 May 2007 | HKD | 3.25 | 3.27 | 3.18 | 3.19 | 2.8943 | -0.05 (-1.54%) | 7,094,106 |
| 18 May 2007 | HKD | 3.28 | 3.29 | 3.19 | 3.24 | 2.9397 | -0.06 (-1.82%) | 7,725,901 |
| 17 May 2007 | HKD | 3.31 | 3.37 | 3.27 | 3.3 | 2.9941 | 0.0 (0.0%) | 16,624,600 |
