| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2007 | HKD | 46.05 | 46.95 | 46 | 46.05 | 23.025 | -0.1 (-0.22%) | 5,525,282 |
| 21 May 2007 | HKD | 46.3 | 47.95 | 46.1 | 46.15 | 23.075 | -0.25 (-0.54%) | 14,191,700 |
| 18 May 2007 | HKD | 46 | 46.75 | 45.45 | 46.4 | 23.2 | 0.0 (0.0%) | 12,634,500 |
| 17 May 2007 | HKD | 47 | 47.2 | 45.9 | 46.4 | 23.2 | -0.45 (-0.96%) | 14,215,897 |
| 16 May 2007 | HKD | 47 | 47 | 46.1 | 46.85 | 23.425 | +0.05 (+0.11%) | 4,966,211 |
| 15 May 2007 | HKD | 48 | 48 | 46.15 | 46.8 | 23.4 | -0.8 (-1.68%) | 15,920,984 |
| 14 May 2007 | HKD | 49.5 | 49.5 | 46.2 | 47.6 | 23.8 | +3 (+6.73%) | 23,189,646 |
| 11 May 2007 | HKD | 44.75 | 44.75 | 44 | 44.6 | 22.3 | -1.05 (-2.30%) | 10,502,082 |
| 10 May 2007 | HKD | 44.7 | 46.45 | 44.15 | 45.65 | 22.825 | +0.9 (+2.01%) | 11,836,877 |
| 9 May 2007 | HKD | 44.2 | 44.95 | 43.55 | 44.75 | 22.375 | +0.9 (+2.05%) | 7,471,330 |
| 8 May 2007 | HKD | 45 | 45 | 43.4 | 43.85 | 21.925 | -0.55 (-1.24%) | 6,817,500 |
| 7 May 2007 | HKD | 43.4 | 45 | 43.4 | 44.4 | 22.2 | +1.2 (+2.78%) | 15,619,514 |
| 4 May 2007 | HKD | 43.2 | 43.5 | 42.8 | 43.2 | 21.6 | +0.55 (+1.29%) | 8,027,530 |
| 3 May 2007 | HKD | 42.2 | 42.95 | 42 | 42.65 | 21.325 | +0.85 (+2.03%) | 5,485,585 |
| 2 May 2007 | HKD | 42.1 | 42.75 | 41.45 | 41.8 | 20.9 | -0.05 (-0.12%) | 7,356,139 |
| 1 May 2007 | HKD | 41.85 | 41.85 | 41.85 | 41.85 | 20.925 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 43 | 43 | 41.1 | 41.85 | 20.925 | -0.2 (-0.48%) | 8,689,000 |
| 27 Apr 2007 | HKD | 41.9 | 42.55 | 41.8 | 42.05 | 21.025 | -0.5 (-1.18%) | 6,379,928 |
| 26 Apr 2007 | HKD | 42.45 | 43.1 | 42.45 | 42.55 | 21.275 | +0.2 (+0.47%) | 3,651,255 |
| 25 Apr 2007 | HKD | 41.8 | 42.95 | 41.8 | 42.35 | 21.175 | -0.3 (-0.70%) | 6,740,000 |
| 24 Apr 2007 | HKD | 42.7 | 43.2 | 41.8 | 42.65 | 21.325 | -0.05 (-0.12%) | 8,313,290 |
| 23 Apr 2007 | HKD | 42 | 43.15 | 42 | 42.7 | 21.35 | +1 (+2.40%) | 9,001,388 |
| 20 Apr 2007 | HKD | 42.1 | 42.75 | 40.2 | 41.7 | 20.85 | -0.3 (-0.71%) | 12,665,735 |
| 19 Apr 2007 | HKD | 42.85 | 42.85 | 40.65 | 42 | 21 | -1.4 (-3.23%) | 12,871,905 |
| 18 Apr 2007 | HKD | 43.85 | 43.85 | 42.7 | 43.4 | 21.7 | -0.55 (-1.25%) | 10,477,487 |
| 17 Apr 2007 | HKD | 44.7 | 45.05 | 42.25 | 43.95 | 21.975 | -0.55 (-1.24%) | 13,560,891 |
| 16 Apr 2007 | HKD | 44.8 | 45.15 | 44.2 | 44.5 | 22.25 | +0.95 (+2.18%) | 12,769,431 |
| 13 Apr 2007 | HKD | 43.1 | 44.4 | 43 | 43.55 | 21.775 | +0.8 (+1.87%) | 20,615,706 |
| 12 Apr 2007 | HKD | 40.5 | 43.3 | 39.75 | 42.75 | 21.375 | +2.35 (+5.82%) | 27,517,049 |
| 11 Apr 2007 | HKD | 39.75 | 40.95 | 39.75 | 40.4 | 20.2 | +0.65 (+1.64%) | 12,506,150 |
