| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | HKD | 6.76 | 6.81 | 6.74 | 6.8 | 6.7009 | -0.04 (-0.58%) | 21,854,000 |
| 24 May 2007 | HKD | 6.84 | 6.84 | 6.84 | 6.84 | 6.7403 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 6.85 | 6.88 | 6.8 | 6.84 | 6.7403 | +0.01 (+0.15%) | 18,012,500 |
| 22 May 2007 | HKD | 6.88 | 6.9 | 6.81 | 6.83 | 6.7305 | -0.06 (-0.87%) | 17,022,000 |
| 21 May 2007 | HKD | 6.91 | 6.91 | 6.82 | 6.89 | 6.7896 | 0.0 (0.0%) | 17,560,000 |
| 18 May 2007 | HKD | 6.98 | 6.98 | 6.88 | 6.89 | 6.7896 | -0.11 (-1.57%) | 30,640,000 |
| 17 May 2007 | HKD | 7.05 | 7.06 | 6.98 | 7 | 6.898 | 0.0 (0.0%) | 24,736,666 |
| 16 May 2007 | HKD | 6.91 | 7.03 | 6.86 | 7 | 6.898 | +0.09 (+1.30%) | 23,296,800 |
| 15 May 2007 | HKD | 7.03 | 7.03 | 6.89 | 6.91 | 6.8093 | -0.13 (-1.85%) | 35,066,000 |
| 14 May 2007 | HKD | 6.99 | 7.04 | 6.92 | 7.04 | 6.9374 | +0.13 (+1.88%) | 38,280,000 |
| 11 May 2007 | HKD | 6.87 | 6.95 | 6.84 | 6.91 | 6.8093 | -0.05 (-0.72%) | 15,718,000 |
| 10 May 2007 | HKD | 6.84 | 7.02 | 6.82 | 6.96 | 6.8586 | +0.12 (+1.75%) | 30,391,000 |
| 9 May 2007 | HKD | 6.78 | 6.87 | 6.78 | 6.84 | 6.7403 | 0.0 (0.0%) | 22,383,000 |
| 8 May 2007 | HKD | 6.9 | 6.9 | 6.8 | 6.84 | 6.7403 | -0.05 (-0.73%) | 38,082,992 |
| 7 May 2007 | HKD | 6.99 | 7.01 | 6.88 | 6.89 | 6.7896 | -0.05 (-0.72%) | 34,451,700 |
| 4 May 2007 | HKD | 6.93 | 7 | 6.79 | 6.94 | 6.8389 | +0.02 (+0.29%) | 76,997,100 |
| 3 May 2007 | HKD | 7 | 7.04 | 6.9 | 6.92 | 6.8192 | -0.09 (-1.28%) | 74,890,094 |
| 2 May 2007 | HKD | 7.05 | 7.09 | 7 | 7.01 | 6.9079 | -0.04 (-0.57%) | 28,174,724 |
| 1 May 2007 | HKD | 7.05 | 7.05 | 7.05 | 7.05 | 6.9473 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 7.11 | 7.12 | 6.98 | 7.05 | 6.9473 | -0.09 (-1.26%) | 52,747,100 |
| 27 Apr 2007 | HKD | 7.25 | 7.25 | 7.13 | 7.14 | 7.036 | -0.11 (-1.52%) | 45,757,174 |
| 26 Apr 2007 | HKD | 7.23 | 7.3 | 7.14 | 7.25 | 7.1444 | +0.14 (+1.97%) | 85,709,400 |
| 25 Apr 2007 | HKD | 7.15 | 7.17 | 7.06 | 7.11 | 7.0064 | -0.06 (-0.84%) | 56,904,300 |
| 24 Apr 2007 | HKD | 7.18 | 7.22 | 7.02 | 7.17 | 7.0655 | -0.06 (-0.83%) | 102,227,600 |
| 23 Apr 2007 | HKD | 7.3 | 7.39 | 7.2 | 7.23 | 7.1247 | -0.04 (-0.55%) | 163,091,500 |
| 20 Apr 2007 | HKD | 7 | 7.35 | 7 | 7.27 | 7.1641 | 0.0 (0.0%) | 1,004,020,100 |
