| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | HKD | 12.56 | 12.56 | 11.6001 | 11.64 | 89.2442 | -0.72 (-5.83%) | 7,877 |
| 25 Apr 2007 | HKD | 13.44 | 13.44 | 10.8 | 12.36 | 94.7645 | -0.84 (-6.36%) | 13,089 |
| 24 Apr 2007 | HKD | 13.84 | 13.84 | 13.16 | 13.2 | 101.2048 | -0.2 (-1.49%) | 6,929 |
| 23 Apr 2007 | HKD | 13.8001 | 13.8001 | 13.2 | 13.4 | 102.7382 | +0.2 (+1.52%) | 13,681 |
| 20 Apr 2007 | HKD | 13.9201 | 13.9201 | 13.2 | 13.2 | 101.2048 | +0.04 (+0.30%) | 19,011 |
| 19 Apr 2007 | HKD | 13.56 | 13.56 | 12.8 | 13.16 | 100.8981 | -0.24 (-1.79%) | 15,932 |
| 18 Apr 2007 | HKD | 14.72 | 14.72 | 12.08 | 13.4 | 102.7382 | -0.92 (-6.42%) | 13,089 |
| 17 Apr 2007 | HKD | 14.4 | 15 | 11.08 | 14.32 | 109.7919 | +0.6 (+4.37%) | 52,829 |
| 16 Apr 2007 | HKD | 11.96 | 14.8 | 11.8 | 13.72 | 105.1917 | +2.32 (+20.35%) | 36,424 |
| 13 Apr 2007 | HKD | 11.6001 | 11.84 | 9.6 | 11.4 | 87.4041 | -0.2 (-1.72%) | 79,391 |
| 12 Apr 2007 | HKD | 12.4 | 13.2 | 10.4 | 11.6001 | 88.9383 | -1.6 (-12.12%) | 17,116 |
| 11 Apr 2007 | HKD | 16.4 | 16.4 | 12.68 | 13.2 | 101.2048 | -2.8 (-17.50%) | 20,433 |
| 10 Apr 2007 | HKD | 15.1201 | 17.2 | 15.1201 | 16.0001 | 122.6733 | +1 (+6.67%) | 37,490 |
| 9 Apr 2007 | HKD | 15 | 15 | 15 | 15 | 115.0055 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 15 | 15 | 15 | 15 | 115.0055 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 15 | 15 | 15 | 15 | 115.0055 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 11.6001 | 15.92 | 11.6001 | 15 | 115.0055 | +4.2 (+38.89%) | 33,699 |
| 3 Apr 2007 | HKD | 9.28 | 10.8 | 9.28 | 10.8 | 82.8039 | +1.52 (+16.38%) | 49,267 |
| 2 Apr 2007 | HKD | 8 | 10 | 8 | 9.28 | 71.15 | +1.44 (+18.37%) | 43,294 |
| 30 Mar 2007 | HKD | 6.56 | 8.76 | 6.48 | 7.84 | 60.1095 | +1.36 (+20.99%) | 155,229 |
| 29 Mar 2007 | HKD | 6.48 | 6.56 | 6.48 | 6.48 | 49.6824 | +0.48 (+8.00%) | 102,341 |
| 28 Mar 2007 | HKD | 6.0001 | 6.0001 | 5.6 | 6.0001 | 46.003 | +0.04 (+0.67%) | 73,025 |
| 27 Mar 2007 | HKD | 5.4 | 6.04 | 5.4 | 5.96 | 45.6955 | +0.88 (+17.32%) | 81,612 |
| 26 Mar 2007 | HKD | 4.24 | 5.36 | 4.24 | 5.08 | 38.9485 | +0.4 (+8.54%) | 79,362 |
| 23 Mar 2007 | HKD | 4.6801 | 5.2 | 4.6801 | 4.6801 | 35.8825 | +0.44 (+10.38%) | 50,282 |
| 22 Mar 2007 | HKD | 4.24 | 4.24 | 4.16 | 4.24 | 32.5082 | +0.04 (+0.95%) | 33,758 |
| 21 Mar 2007 | HKD | 4.16 | 4.2 | 4.1201 | 4.2 | 32.2015 | 0.0 (0.0%) | 59,817 |
| 20 Mar 2007 | HKD | 4.04 | 4.2 | 4 | 4.2 | 32.2015 | +0.2 (+5%) | 42,938 |
| 19 Mar 2007 | HKD | 4 | 4 | 3.92 | 4 | 30.6681 | +0.04 (+1.01%) | 29,613 |
| 16 Mar 2007 | HKD | 3.92 | 3.96 | 3.88 | 3.96 | 30.3614 | +0.04 (+1.02%) | 23,690 |
