| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | HKD | 22 | 22.25 | 21.65 | 22.1 | 22.1 | -0.1 (-0.45%) | 23,911,520 |
| 6 Jun 2007 | HKD | 22.7 | 22.7 | 22.1 | 22.2 | 22.2 | -0.8 (-3.48%) | 72,889,320 |
| 5 Jun 2007 | HKD | 23.7 | 23.7 | 23 | 23 | 23 | -0.4 (-1.71%) | 23,860,340 |
| 4 Jun 2007 | HKD | 24.2 | 24.2 | 23.35 | 23.4 | 23.4 | -0.6 (-2.50%) | 26,847,000 |
| 1 Jun 2007 | HKD | 24.75 | 24.75 | 23.9 | 24 | 24 | -0.25 (-1.03%) | 8,362,880 |
| 31 May 2007 | HKD | 24.25 | 24.5 | 23.95 | 24.25 | 24.25 | +0.15 (+0.62%) | 6,525,000 |
| 30 May 2007 | HKD | 24.4 | 24.4 | 23.65 | 24.1 | 24.1 | -0.15 (-0.62%) | 7,150,000 |
| 29 May 2007 | HKD | 24.15 | 24.35 | 24 | 24.25 | 24.25 | +0.05 (+0.21%) | 3,852,510 |
| 28 May 2007 | HKD | 24 | 24.4 | 23.95 | 24.2 | 24.2 | +0.2 (+0.83%) | 4,778,733 |
| 25 May 2007 | HKD | 24.5 | 24.5 | 24 | 24 | 24 | -0.7 (-2.83%) | 6,050,284 |
| 24 May 2007 | HKD | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 24.8 | 25 | 24.6 | 24.7 | 24.7 | +0.2 (+0.82%) | 7,667,306 |
| 22 May 2007 | HKD | 24.95 | 24.95 | 24.4 | 24.5 | 24.5 | -0.1 (-0.41%) | 8,424,200 |
| 21 May 2007 | HKD | 24.35 | 24.9 | 24.3 | 24.6 | 24.6 | -0.2 (-0.81%) | 10,355,830 |
| 18 May 2007 | HKD | 24.7 | 24.8 | 24.45 | 24.8 | 24.8 | -0.15 (-0.60%) | 6,311,000 |
| 17 May 2007 | HKD | 24.5 | 25.1 | 24.5 | 24.95 | 24.95 | +1.15 (+4.83%) | 20,030,000 |
| 16 May 2007 | HKD | 23.5 | 24 | 23.3 | 23.8 | 23.8 | +0.3 (+1.28%) | 5,316,856 |
| 15 May 2007 | HKD | 23.9 | 24 | 23.3 | 23.5 | 23.5 | -0.2 (-0.84%) | 10,317,320 |
| 14 May 2007 | HKD | 24.05 | 24.05 | 23.55 | 23.7 | 23.7 | -0.15 (-0.63%) | 7,063,000 |
| 11 May 2007 | HKD | 23.8 | 23.9 | 23.6 | 23.85 | 23.85 | -0.25 (-1.04%) | 5,710,954 |
| 10 May 2007 | HKD | 24.15 | 24.3 | 23.8 | 24.1 | 24.1 | -0.05 (-0.21%) | 6,132,823 |
| 9 May 2007 | HKD | 24.05 | 24.55 | 24 | 24.15 | 24.15 | +0.05 (+0.21%) | 5,522,747 |
| 8 May 2007 | HKD | 24.35 | 24.7 | 24.05 | 24.1 | 24.1 | -0.75 (-3.02%) | 6,464,300 |
| 7 May 2007 | HKD | 24.9 | 25 | 24.25 | 24.85 | 24.85 | -0.05 (-0.20%) | 9,175,911 |
| 4 May 2007 | HKD | 24.1 | 24.95 | 23.85 | 24.9 | 24.9 | +1.05 (+4.40%) | 11,739,500 |
| 3 May 2007 | HKD | 24 | 24.25 | 23.8 | 23.85 | 23.85 | 0.0 (0.0%) | 5,584,948 |
| 2 May 2007 | HKD | 24.2 | 24.35 | 23.8 | 23.85 | 23.85 | +0.15 (+0.63%) | 9,391,900 |
| 1 May 2007 | HKD | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 24.4 | 24.4 | 23.6 | 23.7 | 23.7 | -0.7 (-2.87%) | 11,612,500 |
| 27 Apr 2007 | HKD | 24.5 | 24.6 | 23.65 | 24.4 | 24.4 | -0.1 (-0.41%) | 8,704,142 |
