| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | HKD | 11.7201 | 11.76 | 11.6001 | 11.76 | 90.1643 | +0.12 (+1.03%) | 24,578 |
| 6 Jun 2007 | HKD | 11.4 | 11.76 | 11.4 | 11.64 | 89.2442 | +0.04 (+0.34%) | 20,314 |
| 5 Jun 2007 | HKD | 11.12 | 11.7201 | 11.12 | 11.6001 | 88.9383 | +0.2 (+1.76%) | 10,305 |
| 4 Jun 2007 | HKD | 11.6001 | 11.6001 | 11.28 | 11.4 | 87.4041 | -0.32 (-2.73%) | 26,888 |
| 1 Jun 2007 | HKD | 11.76 | 11.76 | 11.6001 | 11.7201 | 89.8584 | 0.0 (0.0%) | 18,893 |
| 31 May 2007 | HKD | 11.92 | 11.92 | 11.32 | 11.7201 | 89.8584 | +0.16 (+1.38%) | 19,248 |
| 30 May 2007 | HKD | 12 | 12 | 11.12 | 11.56 | 88.6309 | -0.16 (-1.37%) | 20,729 |
| 29 May 2007 | HKD | 11.8 | 11.8 | 11.6001 | 11.7201 | 89.8584 | 0.0 (0.0%) | 21,321 |
| 28 May 2007 | HKD | 11.4 | 11.7201 | 11.4 | 11.7201 | 89.8584 | +0.6 (+5.40%) | 21,973 |
| 25 May 2007 | HKD | 10.56 | 11.12 | 10.4 | 11.12 | 85.2574 | +0.72 (+6.92%) | 29,435 |
| 24 May 2007 | HKD | 10.4 | 10.4 | 10.4 | 10.4 | 79.7371 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 10.8 | 10.8 | 10 | 10.4 | 79.7371 | -0.56 (-5.11%) | 20,314 |
| 22 May 2007 | HKD | 11.6001 | 11.6001 | 10.4 | 10.96 | 84.0307 | 0.0 (0.0%) | 22,387 |
| 21 May 2007 | HKD | 11.1601 | 11.2 | 10.96 | 10.96 | 84.0307 | +0.2 (+1.86%) | 15,754 |
| 18 May 2007 | HKD | 11.36 | 11.36 | 10.4 | 10.76 | 82.4972 | -0.6 (-5.28%) | 12,141 |
| 17 May 2007 | HKD | 11.6001 | 11.6001 | 10.68 | 11.36 | 87.0975 | +0.16 (+1.43%) | 11,786 |
| 16 May 2007 | HKD | 10 | 12 | 10 | 11.2 | 85.8707 | +0.68 (+6.46%) | 13,148 |
| 15 May 2007 | HKD | 11.1601 | 11.1601 | 10.52 | 10.52 | 80.6572 | -0.56 (-5.05%) | 22,742 |
| 14 May 2007 | HKD | 11.28 | 11.32 | 10.52 | 11.08 | 84.9507 | 0.0 (0.0%) | 8,292 |
| 11 May 2007 | HKD | 10.6 | 11.1601 | 10.04 | 11.08 | 84.9507 | -0.12 (-1.07%) | 12,319 |
| 10 May 2007 | HKD | 10.8 | 11.2 | 10.6 | 11.2 | 85.8707 | -0.2 (-1.75%) | 16,405 |
| 9 May 2007 | HKD | 11.4 | 11.4 | 10.4 | 11.4 | 87.4041 | -0.16 (-1.38%) | 11,667 |
| 8 May 2007 | HKD | 11.92 | 11.92 | 11.56 | 11.56 | 88.6309 | -0.2 (-1.70%) | 16,998 |
| 7 May 2007 | HKD | 12 | 12 | 11.12 | 11.76 | 90.1643 | +0.24 (+2.08%) | 7,107 |
| 4 May 2007 | HKD | 12.36 | 12.36 | 11.52 | 11.52 | 88.3242 | -0.8 (-6.49%) | 11,845 |
| 3 May 2007 | HKD | 12.88 | 12.88 | 12.32 | 12.32 | 94.4578 | -0.4 (-3.14%) | 13,622 |
| 2 May 2007 | HKD | 12.72 | 12.8 | 12.4801 | 12.72 | 97.5246 | 0.0 (0.0%) | 12,793 |
| 1 May 2007 | HKD | 12.72 | 12.72 | 12.72 | 12.72 | 97.5246 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 15.2 | 15.2 | 12.2 | 12.72 | 97.5246 | +0.28 (+2.25%) | 5,686 |
| 27 Apr 2007 | HKD | 12.32 | 13.2 | 11.96 | 12.44 | 95.3779 | +0.8 (+6.87%) | 20,137 |
