| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2007 | HKD | 28 | 29 | 27.2 | 28.1 | 14.05 | +1.1 (+4.07%) | 25,701,942 |
| 2 Jul 2007 | HKD | 27 | 27 | 27 | 27 | 13.5 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 26.7 | 27.3 | 26.7 | 27 | 13.5 | +0.35 (+1.31%) | 17,241,000 |
| 28 Jun 2007 | HKD | 26.8 | 26.8 | 26.3 | 26.65 | 13.325 | +0.1 (+0.38%) | 5,298,080 |
| 27 Jun 2007 | HKD | 27.1 | 27.2 | 26 | 26.55 | 13.275 | -0.2 (-0.75%) | 7,822,000 |
| 26 Jun 2007 | HKD | 27.1 | 27.15 | 26.3 | 26.75 | 13.375 | -0.4 (-1.47%) | 9,144,000 |
| 25 Jun 2007 | HKD | 26.95 | 27.2 | 26.5 | 27.15 | 13.575 | +0.65 (+2.45%) | 11,766,000 |
| 22 Jun 2007 | HKD | 26.1 | 27 | 26.1 | 26.5 | 13.25 | -0.2 (-0.75%) | 8,997,138 |
| 21 Jun 2007 | HKD | 26.7 | 27.5 | 26.2 | 26.7 | 13.35 | 0.0 (0.0%) | 14,362,080 |
| 20 Jun 2007 | HKD | 26.8 | 27.05 | 26.6 | 26.7 | 13.35 | -0.5 (-1.84%) | 6,911,160 |
| 19 Jun 2007 | HKD | 27.2 | 27.2 | 27.2 | 27.2 | 13.6 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 27 | 27.6 | 26.9 | 27.2 | 13.6 | +0.2 (+0.74%) | 11,086,240 |
| 15 Jun 2007 | HKD | 26.4 | 27 | 26.2 | 27 | 13.5 | +0.6 (+2.27%) | 7,784,000 |
| 14 Jun 2007 | HKD | 26.5 | 26.55 | 25.8 | 26.4 | 13.2 | +0.65 (+2.52%) | 3,943,334 |
| 13 Jun 2007 | HKD | 25.75 | 26.3 | 25.4 | 25.75 | 12.875 | +0.05 (+0.19%) | 3,704,000 |
| 12 Jun 2007 | HKD | 25.7 | 25.95 | 25.35 | 25.7 | 12.85 | +0.3 (+1.18%) | 4,360,052 |
| 11 Jun 2007 | HKD | 25.5 | 25.9 | 25.2 | 25.4 | 12.7 | -0.35 (-1.36%) | 4,474,000 |
| 8 Jun 2007 | HKD | 25.7 | 25.75 | 25.05 | 25.75 | 12.875 | 0.0 (0.0%) | 7,494,140 |
| 7 Jun 2007 | HKD | 25.6 | 25.8 | 25.5 | 25.75 | 12.875 | -0.2 (-0.77%) | 7,152,000 |
| 6 Jun 2007 | HKD | 25.7 | 26.3 | 25.45 | 25.95 | 12.975 | +0.65 (+2.57%) | 8,262,080 |
| 5 Jun 2007 | HKD | 25.7 | 25.7 | 25.05 | 25.3 | 12.65 | -0.05 (-0.20%) | 9,436,000 |
| 4 Jun 2007 | HKD | 25.5 | 25.7 | 25.35 | 25.35 | 12.675 | -0.2 (-0.78%) | 10,550,884 |
| 1 Jun 2007 | HKD | 24.9 | 25.7 | 24.9 | 25.55 | 12.775 | -0.1 (-0.39%) | 11,516,384 |
| 31 May 2007 | HKD | 25.4 | 25.95 | 25 | 25.65 | 12.825 | +0.4 (+1.58%) | 11,233,480 |
| 30 May 2007 | HKD | 25.7 | 25.7 | 25.05 | 25.25 | 12.625 | -0.65 (-2.51%) | 8,312,388 |
| 29 May 2007 | HKD | 25.7 | 26.05 | 25.55 | 25.9 | 12.95 | +0.3 (+1.17%) | 5,489,668 |
| 28 May 2007 | HKD | 25.4 | 26.5 | 25.2 | 25.6 | 12.8 | +0.05 (+0.20%) | 8,153,120 |
| 25 May 2007 | HKD | 25.5 | 25.65 | 24.9 | 25.55 | 12.775 | -0.15 (-0.58%) | 12,128,820 |
| 24 May 2007 | HKD | 25.7 | 25.7 | 25.7 | 25.7 | 12.85 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 25.5 | 25.9 | 25.45 | 25.7 | 12.85 | -0.1 (-0.39%) | 6,785,700 |
