| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | HKD | 3.2708 | 3.6111 | 3.2639 | 3.2639 | 3.2639 | -0.361 (-9.96%) | 3,269,920 |
| 1 Jun 2007 | HKD | 4.0972 | 4.0972 | 3.625 | 3.625 | 3.625 | -0.403 (-10.00%) | 4,552,116 |
| 31 May 2007 | HKD | 4.0278 | 4.3681 | 3.9653 | 4.0278 | 4.0278 | -0.375 (-8.52%) | 8,842,890 |
| 30 May 2007 | HKD | 4.4028 | 4.7222 | 4.4028 | 4.4028 | 4.4028 | -0.486 (-9.94%) | 4,729,824 |
| 29 May 2007 | HKD | 5.1667 | 5.2639 | 4.6528 | 4.8889 | 4.8889 | -0.229 (-4.48%) | 4,455,548 |
| 28 May 2007 | HKD | 5.2778 | 5.3125 | 5.0694 | 5.1181 | 5.1181 | +0.167 (+3.37%) | 8,306,218 |
| 25 May 2007 | HKD | 4.4236 | 5.125 | 4.25 | 4.9514 | 4.9514 | +0.229 (+4.85%) | 10,829,920 |
| 24 May 2007 | HKD | 5.0139 | 5.0139 | 4.7222 | 4.7222 | 4.7222 | -0.521 (-9.93%) | 6,636,816 |
| 23 May 2007 | HKD | 5.2986 | 5.5556 | 5.2222 | 5.2431 | 5.2431 | +0.042 (+0.80%) | 9,243,970 |
| 22 May 2007 | HKD | 5.0486 | 5.5278 | 5.0486 | 5.2014 | 5.2014 | +0.174 (+3.45%) | 18,869,974 |
| 21 May 2007 | HKD | 4.7222 | 5.2083 | 4.6806 | 5.0278 | 5.0278 | -0.167 (-3.21%) | 9,859,557 |
| 17 May 2007 | HKD | 5.1458 | 5.4861 | 5 | 5.1944 | 5.1944 | +0.097 (+1.91%) | 11,480,371 |
| 16 May 2007 | HKD | 4.8611 | 5.1111 | 4.5972 | 5.0972 | 5.0972 | -0.007 (-0.14%) | 11,386,540 |
| 15 May 2007 | HKD | 5.3264 | 5.3264 | 4.9653 | 5.1042 | 5.1042 | +0.264 (+5.45%) | 26,099,385 |
| 14 May 2007 | HKD | 4.6875 | 4.8403 | 4.6875 | 4.8403 | 4.8403 | +0.438 (+9.94%) | 3,979,127 |
| 11 May 2007 | HKD | 4.3681 | 4.4028 | 4.2431 | 4.4028 | 4.4028 | +0.403 (+10.07%) | 6,246,732 |
| 10 May 2007 | HKD | 3.9861 | 4 | 3.8056 | 4 | 4 | +0.361 (+9.92%) | 10,465,613 |
| 9 May 2007 | HKD | 3.6389 | 3.6389 | 3.4028 | 3.6389 | 3.6389 | +0.333 (+10.08%) | 13,938,046 |
| 8 May 2007 | HKD | 3.3056 | 3.3056 | 3.2986 | 3.3056 | 3.3056 | +0.299 (+9.93%) | 2,422,664 |
| 30 Apr 2007 | HKD | 2.7778 | 3.0069 | 2.7431 | 3.0069 | 3.0069 | +0.271 (+9.90%) | 6,950,976 |
| 27 Apr 2007 | HKD | 2.6597 | 2.7708 | 2.6042 | 2.7361 | 2.7361 | +0.132 (+5.06%) | 8,517,947 |
| 26 Apr 2007 | HKD | 2.5208 | 2.6111 | 2.5 | 2.6042 | 2.6042 | +0.132 (+5.34%) | 7,531,956 |
| 25 Apr 2007 | HKD | 2.4028 | 2.4792 | 2.3889 | 2.4722 | 2.4722 | +0.083 (+3.49%) | 3,989,806 |
| 24 Apr 2007 | HKD | 2.4792 | 2.4861 | 2.375 | 2.3889 | 2.3889 | -0.076 (-3.10%) | 3,197,612 |
| 23 Apr 2007 | HKD | 2.375 | 2.4722 | 2.375 | 2.4653 | 2.4653 | +0.09 (+3.80%) | 4,031,396 |
| 20 Apr 2007 | HKD | 2.2778 | 2.3958 | 2.2708 | 2.375 | 2.375 | +0.09 (+3.95%) | 3,172,582 |
| 19 Apr 2007 | HKD | 2.4167 | 2.4236 | 2.2083 | 2.2847 | 2.2847 | -0.153 (-6.27%) | 4,139,913 |
| 18 Apr 2007 | HKD | 2.4722 | 2.5694 | 2.4167 | 2.4375 | 2.4375 | -0.056 (-2.23%) | 4,225,829 |
| 17 Apr 2007 | HKD | 2.4306 | 2.5556 | 2.3611 | 2.4931 | 2.4931 | +0.076 (+3.16%) | 5,731,433 |
| 16 Apr 2007 | HKD | 2.2847 | 2.4167 | 2.2847 | 2.4167 | 2.4167 | +0.132 (+5.78%) | 4,727,846 |
