| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | HKD | 24.45 | 24.6 | 24.2 | 24.5 | 24.5 | +0.3 (+1.24%) | 7,220,355 |
| 25 Apr 2007 | HKD | 24 | 24.45 | 23.9 | 24.2 | 24.2 | +0.3 (+1.26%) | 8,074,739 |
| 24 Apr 2007 | HKD | 23.7 | 23.95 | 23.4 | 23.9 | 23.9 | +0.25 (+1.06%) | 9,141,600 |
| 23 Apr 2007 | HKD | 24.4 | 24.4 | 23.6 | 23.65 | 23.65 | -0.15 (-0.63%) | 8,603,225 |
| 20 Apr 2007 | HKD | 24.5 | 24.5 | 23.65 | 23.8 | 23.8 | -0.1 (-0.42%) | 12,870,200 |
| 19 Apr 2007 | HKD | 24.95 | 25 | 23.85 | 23.9 | 23.9 | -1.05 (-4.21%) | 13,563,630 |
| 18 Apr 2007 | HKD | 25.1 | 25.5 | 24.85 | 24.95 | 24.95 | -0.55 (-2.16%) | 6,733,658 |
| 17 Apr 2007 | HKD | 26 | 26 | 24.75 | 25.5 | 25.5 | 0.0 (0.0%) | 12,951,200 |
| 16 Apr 2007 | HKD | 25.8 | 26.2 | 25.3 | 25.5 | 25.5 | -0.3 (-1.16%) | 12,713,850 |
| 13 Apr 2007 | HKD | 25.95 | 26.2 | 25.5 | 25.8 | 25.8 | +0.05 (+0.19%) | 22,301,020 |
| 12 Apr 2007 | HKD | 25.8 | 25.95 | 24.85 | 25.75 | 25.75 | +0.45 (+1.78%) | 29,580,490 |
| 11 Apr 2007 | HKD | 24.5 | 25.35 | 24.2 | 25.3 | 25.3 | +1.3 (+5.42%) | 22,229,180 |
| 10 Apr 2007 | HKD | 24 | 24.1 | 23.55 | 24 | 24 | +0.15 (+0.63%) | 8,843,756 |
| 9 Apr 2007 | HKD | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 24 | 24 | 23.5 | 23.85 | 23.85 | +0.25 (+1.06%) | 5,960,100 |
| 3 Apr 2007 | HKD | 23.7 | 23.85 | 23.4 | 23.6 | 23.6 | -0.1 (-0.42%) | 8,661,565 |
| 2 Apr 2007 | HKD | 23.9 | 24 | 23.3 | 23.7 | 23.7 | -0.15 (-0.63%) | 5,024,000 |
| 30 Mar 2007 | HKD | 23.1 | 24 | 23.1 | 23.85 | 23.85 | +0.45 (+1.92%) | 5,524,369 |
| 29 Mar 2007 | HKD | 23.25 | 23.65 | 23.1 | 23.4 | 23.4 | 0.0 (0.0%) | 8,708,000 |
| 28 Mar 2007 | HKD | 23.7 | 23.9 | 23.1 | 23.4 | 23.4 | -0.3 (-1.27%) | 5,212,300 |
| 27 Mar 2007 | HKD | 24.1 | 24.1 | 23.3 | 23.7 | 23.7 | -0.35 (-1.46%) | 9,433,000 |
| 26 Mar 2007 | HKD | 23 | 24.1 | 22.95 | 24.05 | 24.05 | +0.75 (+3.22%) | 8,129,101 |
| 23 Mar 2007 | HKD | 23 | 23.5 | 23 | 23.3 | 23.3 | 0.0 (0.0%) | 4,395,527 |
| 22 Mar 2007 | HKD | 23.55 | 23.55 | 22.8 | 23.3 | 23.3 | -0.35 (-1.48%) | 16,396,221 |
| 21 Mar 2007 | HKD | 23.8 | 24.3 | 23.4 | 23.65 | 23.65 | +0.25 (+1.07%) | 17,903,410 |
| 20 Mar 2007 | HKD | 22.6 | 23.5 | 22.6 | 23.4 | 23.4 | +1.3 (+5.88%) | 22,175,400 |
| 19 Mar 2007 | HKD | 21.8 | 22.1 | 21.5 | 22.1 | 22.1 | +0.6 (+2.79%) | 8,149,100 |
| 16 Mar 2007 | HKD | 21.35 | 22 | 21.1 | 21.5 | 21.5 | +0.55 (+2.63%) | 16,977,250 |
