| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2007 | HKD | 7.9667 | 8.3333 | 7.9667 | 8.0867 | 8.0867 | +0.1 (+1.25%) | 1,074,240 |
| 25 May 2007 | HKD | 7.76 | 8 | 7.6267 | 7.9867 | 7.9867 | +0.173 (+2.22%) | 957,250 |
| 24 May 2007 | HKD | 8.4667 | 8.5933 | 7.6133 | 7.8133 | 7.8133 | -0.647 (-7.64%) | 2,148,489 |
| 23 May 2007 | HKD | 8.4667 | 8.6667 | 8.2 | 8.46 | 8.46 | -0.227 (-2.61%) | 3,294,498 |
| 21 May 2007 | HKD | 8.4667 | 8.8467 | 8.1933 | 8.6867 | 8.6867 | +0.02 (+0.23%) | 1,081,632 |
| 18 May 2007 | HKD | 8.4067 | 9.0667 | 8.4067 | 8.6667 | 8.6667 | +0.133 (+1.56%) | 1,993,707 |
| 17 May 2007 | HKD | 8.4 | 8.72 | 8.4 | 8.5333 | 8.5333 | +0.253 (+3.06%) | 1,282,831 |
| 16 May 2007 | HKD | 8.5867 | 8.7933 | 8.12 | 8.28 | 8.28 | -0.347 (-4.02%) | 2,339,694 |
| 15 May 2007 | HKD | 9.26 | 9.8333 | 8.6067 | 8.6267 | 8.6267 | -0.693 (-7.44%) | 3,874,311 |
| 14 May 2007 | HKD | 8.3667 | 9.4667 | 8.3667 | 9.32 | 9.32 | +0.427 (+4.80%) | 3,683,895 |
| 11 May 2007 | HKD | 9.14 | 9.1667 | 8.6867 | 8.8933 | 8.8933 | -0.44 (-4.71%) | 2,648,860 |
| 10 May 2007 | HKD | 9.08 | 9.6 | 9 | 9.3333 | 9.3333 | -0.067 (-0.71%) | 2,592,076 |
| 9 May 2007 | HKD | 9.0667 | 9.62 | 8.3333 | 9.4 | 9.4 | +0.653 (+7.47%) | 5,660,797 |
| 8 May 2007 | HKD | 8.0067 | 8.7467 | 8.0067 | 8.7467 | 8.7467 | +0.793 (+9.98%) | 2,847,127 |
| 30 Apr 2007 | HKD | 7.2667 | 7.9933 | 7.2 | 7.9533 | 7.9533 | +0.687 (+9.45%) | 1,370,775 |
| 27 Apr 2007 | HKD | 7.4467 | 7.4467 | 7 | 7.2667 | 7.2667 | -0.12 (-1.62%) | 1,089,193 |
| 26 Apr 2007 | HKD | 7.5267 | 7.5267 | 7.2067 | 7.3867 | 7.3867 | +0.133 (+1.84%) | 852,108 |
| 25 Apr 2007 | HKD | 7.1333 | 7.34 | 7.1333 | 7.2533 | 7.2533 | +0.08 (+1.12%) | 667,425 |
| 24 Apr 2007 | HKD | 7.4267 | 7.4267 | 7.14 | 7.1733 | 7.1733 | -0.16 (-2.18%) | 679,740 |
| 23 Apr 2007 | HKD | 6.8533 | 7.4067 | 6.8533 | 7.3333 | 7.3333 | +0.547 (+8.05%) | 1,560,414 |
| 20 Apr 2007 | HKD | 6.2133 | 6.7867 | 6.2133 | 6.7867 | 6.7867 | +0.62 (+10.05%) | 1,082,100 |
| 19 Apr 2007 | HKD | 6.5133 | 6.5133 | 6.1333 | 6.1667 | 6.1667 | -0.367 (-5.61%) | 832,908 |
| 18 Apr 2007 | HKD | 6.2067 | 6.7667 | 6.1667 | 6.5333 | 6.5333 | +0.28 (+4.48%) | 919,432 |
| 17 Apr 2007 | HKD | 6.2533 | 6.34 | 6.1733 | 6.2533 | 6.2533 | -0.04 (-0.64%) | 727,875 |
| 16 Apr 2007 | HKD | 6.2 | 6.3267 | 6.2 | 6.2933 | 6.2933 | +0.093 (+1.50%) | 474,571 |
| 13 Apr 2007 | HKD | 6.2667 | 6.3 | 6.2 | 6.2 | 6.2 | -0.067 (-1.06%) | 355,725 |
| 12 Apr 2007 | HKD | 6.0667 | 6.32 | 5.9933 | 6.2667 | 6.2667 | +0.233 (+3.87%) | 414,045 |
| 11 Apr 2007 | HKD | 6 | 6.1333 | 6 | 6.0333 | 6.0333 | -0.04 (-0.66%) | 469,356 |
| 10 Apr 2007 | HKD | 6.1933 | 6.3333 | 6.0667 | 6.0733 | 6.0733 | -0.127 (-2.04%) | 777,370 |
| 9 Apr 2007 | HKD | 6.3333 | 6.3333 | 6.1333 | 6.2 | 6.2 | -0.027 (-0.43%) | 433,335 |
