| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2007 | HKD | 3.47 | 3.55 | 3.47 | 3.48 | 3.1574 | +0.03 (+0.87%) | 9,421,027 |
| 1 May 2007 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.1302 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 3.5 | 3.53 | 3.41 | 3.45 | 3.1302 | -0.08 (-2.27%) | 13,022,448 |
| 27 Apr 2007 | HKD | 3.52 | 3.59 | 3.5 | 3.53 | 3.2028 | -0.01 (-0.28%) | 10,914,574 |
| 26 Apr 2007 | HKD | 3.63 | 3.65 | 3.53 | 3.54 | 3.2119 | -0.09 (-2.48%) | 12,583,959 |
| 25 Apr 2007 | HKD | 3.62 | 3.69 | 3.59 | 3.63 | 3.2935 | -0.04 (-1.09%) | 8,094,413 |
| 24 Apr 2007 | HKD | 3.69 | 3.7 | 3.61 | 3.67 | 3.3298 | -0.04 (-1.08%) | 8,753,214 |
| 23 Apr 2007 | HKD | 3.82 | 3.83 | 3.7 | 3.71 | 3.3661 | -0.03 (-0.80%) | 14,448,530 |
| 20 Apr 2007 | HKD | 3.89 | 3.94 | 3.71 | 3.74 | 3.3933 | -0.07 (-1.84%) | 39,185,682 |
| 19 Apr 2007 | HKD | 3.5 | 3.82 | 3.4 | 3.81 | 3.4568 | +0.29 (+8.24%) | 102,808,497 |
| 18 Apr 2007 | HKD | 3.75 | 3.77 | 3.48 | 3.52 | 3.1937 | -0.26 (-6.88%) | 57,070,348 |
| 17 Apr 2007 | HKD | 3.9 | 3.93 | 3.7 | 3.78 | 3.4296 | -0.16 (-4.06%) | 48,403,003 |
| 16 Apr 2007 | HKD | 4.1 | 4.13 | 3.85 | 3.94 | 3.5748 | -0.15 (-3.67%) | 54,617,480 |
| 13 Apr 2007 | HKD | 4.2 | 4.22 | 4.07 | 4.09 | 3.7109 | -0.09 (-2.15%) | 28,103,486 |
| 12 Apr 2007 | HKD | 4.18 | 4.27 | 4.12 | 4.18 | 3.7925 | -0.05 (-1.18%) | 20,916,285 |
| 11 Apr 2007 | HKD | 4.28 | 4.3 | 4.06 | 4.23 | 3.8379 | -0.07 (-1.63%) | 50,482,882 |
| 10 Apr 2007 | HKD | 4.35 | 4.47 | 4.26 | 4.3 | 3.9014 | -0.09 (-2.05%) | 50,465,906 |
| 9 Apr 2007 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 3.9831 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 3.9831 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 3.9831 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 4.34 | 4.5 | 4.34 | 4.39 | 3.9831 | +0.07 (+1.62%) | 107,184,318 |
| 3 Apr 2007 | HKD | 4.5 | 4.54 | 4.3 | 4.32 | 3.9196 | 0.0 (0.0%) | 365,347,157 |
