| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | HKD | 54.2 | 56.1 | 54 | 55.75 | 27.875 | +0.65 (+1.18%) | 11,790,352 |
| 5 Jul 2007 | HKD | 55.75 | 56.6 | 54.2 | 55.1 | 27.55 | -0.7 (-1.25%) | 12,178,898 |
| 4 Jul 2007 | HKD | 56.5 | 56.65 | 55.35 | 55.8 | 27.9 | -0.4 (-0.71%) | 6,570,822 |
| 3 Jul 2007 | HKD | 55 | 56.8 | 55 | 56.2 | 28.1 | +0.8 (+1.44%) | 11,053,841 |
| 2 Jul 2007 | HKD | 55.4 | 55.4 | 55.4 | 55.4 | 27.7 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 55.6 | 56.4 | 54.6 | 55.4 | 27.7 | 0.0 (0.0%) | 9,623,132 |
| 28 Jun 2007 | HKD | 54.8 | 55.5 | 54 | 55.4 | 27.7 | +1.85 (+3.45%) | 14,706,417 |
| 27 Jun 2007 | HKD | 54.6 | 54.6 | 52 | 53.55 | 26.775 | -1.65 (-2.99%) | 22,476,630 |
| 26 Jun 2007 | HKD | 56.8 | 57.5 | 54.6 | 55.2 | 27.6 | -1.9 (-3.33%) | 12,113,989 |
| 25 Jun 2007 | HKD | 57.3 | 59 | 56.6 | 57.1 | 28.55 | -0.1 (-0.17%) | 16,405,876 |
| 22 Jun 2007 | HKD | 54 | 57.95 | 54 | 57.2 | 28.6 | +3.4 (+6.32%) | 27,275,840 |
| 21 Jun 2007 | HKD | 52.65 | 54.55 | 52.4 | 53.8 | 26.9 | +2.15 (+4.16%) | 13,919,917 |
| 20 Jun 2007 | HKD | 55 | 55 | 50.95 | 51.65 | 25.825 | -0.55 (-1.05%) | 17,830,114 |
| 19 Jun 2007 | HKD | 52.2 | 52.2 | 52.2 | 52.2 | 26.1 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 49.2 | 54.15 | 49.2 | 52.2 | 26.1 | +3.7 (+7.63%) | 27,192,653 |
| 15 Jun 2007 | HKD | 47.65 | 49.2 | 47.2 | 48.5 | 24.25 | +1.45 (+3.08%) | 13,736,882 |
| 14 Jun 2007 | HKD | 46.7 | 47.2 | 46.35 | 47.05 | 23.525 | +0.85 (+1.84%) | 10,308,236 |
| 13 Jun 2007 | HKD | 45.5 | 46.4 | 45.5 | 46.2 | 23.1 | 0.0 (0.0%) | 5,631,096 |
| 12 Jun 2007 | HKD | 46 | 46.4 | 45.7 | 46.2 | 23.1 | 0.0 (0.0%) | 8,269,029 |
| 11 Jun 2007 | HKD | 46 | 46.55 | 45.95 | 46.2 | 23.1 | +0.3 (+0.65%) | 6,357,106 |
| 8 Jun 2007 | HKD | 45.25 | 46.2 | 45.25 | 45.9 | 22.95 | -0.95 (-2.03%) | 12,917,109 |
| 7 Jun 2007 | HKD | 46.55 | 47.4 | 46.55 | 46.85 | 23.425 | -0.25 (-0.53%) | 6,914,913 |
| 6 Jun 2007 | HKD | 47 | 47.8 | 46.9 | 47.1 | 23.55 | -0.5 (-1.05%) | 10,658,091 |
| 5 Jun 2007 | HKD | 47.75 | 47.75 | 46.1 | 47.6 | 23.8 | +0.55 (+1.17%) | 13,640,100 |
| 4 Jun 2007 | HKD | 47.05 | 47.45 | 46.15 | 47.05 | 23.525 | +0.3 (+0.64%) | 21,091,903 |
| 1 Jun 2007 | HKD | 46 | 47.5 | 46 | 46.75 | 23.375 | +1.45 (+3.20%) | 33,701,205 |
| 31 May 2007 | HKD | 43.75 | 45.65 | 43.5 | 45.3 | 22.65 | +1.6 (+3.66%) | 15,306,554 |
| 30 May 2007 | HKD | 44 | 44.5 | 42.7 | 43.7 | 21.85 | -1.3 (-2.89%) | 18,138,826 |
| 29 May 2007 | HKD | 45.35 | 45.5 | 44.55 | 45 | 22.5 | -0.35 (-0.77%) | 6,944,394 |
| 28 May 2007 | HKD | 45.45 | 45.95 | 45.1 | 45.35 | 22.675 | 0.0 (0.0%) | 7,026,309 |
