| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2007 | HKD | 25.6 | 26 | 25.4 | 25.8 | 12.9 | +0.2 (+0.78%) | 9,854,000 |
| 21 May 2007 | HKD | 26 | 26.2 | 25.2 | 25.6 | 12.8 | -0.2 (-0.78%) | 12,332,000 |
| 18 May 2007 | HKD | 26.35 | 26.35 | 25.2 | 25.8 | 12.9 | -0.55 (-2.09%) | 9,378,000 |
| 17 May 2007 | HKD | 26.35 | 26.9 | 26.1 | 26.35 | 13.175 | -0.1 (-0.38%) | 11,063,200 |
| 16 May 2007 | HKD | 25.7 | 26.5 | 25.6 | 26.45 | 13.225 | +0.55 (+2.12%) | 7,634,000 |
| 15 May 2007 | HKD | 26.55 | 27 | 25.7 | 25.9 | 12.95 | -1 (-3.72%) | 9,001,200 |
| 14 May 2007 | HKD | 27.2 | 27.2 | 26.3 | 26.9 | 13.45 | +0.95 (+3.66%) | 16,351,012 |
| 11 May 2007 | HKD | 26.05 | 26.6 | 25.7 | 25.95 | 12.975 | -0.65 (-2.44%) | 13,598,000 |
| 10 May 2007 | HKD | 26.15 | 27.6 | 26 | 26.6 | 13.3 | +0.7 (+2.70%) | 12,700,080 |
| 9 May 2007 | HKD | 25.8 | 26 | 25.2 | 25.9 | 12.95 | +0.75 (+2.98%) | 12,194,000 |
| 8 May 2007 | HKD | 25.45 | 25.5 | 25.1 | 25.15 | 12.575 | -0.3 (-1.18%) | 5,939,000 |
| 7 May 2007 | HKD | 25.6 | 25.9 | 25.2 | 25.45 | 12.725 | +0.05 (+0.20%) | 10,496,326 |
| 4 May 2007 | HKD | 25.8 | 26.1 | 25 | 25.4 | 12.7 | -0.05 (-0.20%) | 6,761,426 |
| 3 May 2007 | HKD | 24.8 | 25.5 | 24.8 | 25.45 | 12.725 | +0.75 (+3.04%) | 12,073,200 |
| 2 May 2007 | HKD | 24.1 | 24.85 | 24.1 | 24.7 | 12.35 | +1.05 (+4.44%) | 9,539,496 |
| 1 May 2007 | HKD | 23.65 | 23.65 | 23.65 | 23.65 | 11.825 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 24.2 | 24.65 | 23.65 | 23.65 | 11.825 | -0.45 (-1.87%) | 6,734,000 |
| 27 Apr 2007 | HKD | 24.15 | 24.6 | 23.95 | 24.1 | 12.05 | -0.75 (-3.02%) | 8,560,160 |
| 26 Apr 2007 | HKD | 25 | 25.15 | 24.5 | 24.85 | 12.425 | +0.35 (+1.43%) | 11,142,000 |
| 25 Apr 2007 | HKD | 24.5 | 24.9 | 24.2 | 24.5 | 12.25 | -0.45 (-1.80%) | 7,234,000 |
| 24 Apr 2007 | HKD | 24.95 | 25.05 | 24.55 | 24.95 | 12.475 | 0.0 (0.0%) | 6,064,000 |
| 23 Apr 2007 | HKD | 25.15 | 25.7 | 24.85 | 24.95 | 12.475 | -0.1 (-0.40%) | 6,896,160 |
| 20 Apr 2007 | HKD | 25.2 | 25.85 | 24.9 | 25.05 | 12.525 | 0.0 (0.0%) | 7,960,228 |
| 19 Apr 2007 | HKD | 25.85 | 25.85 | 24.6 | 25.05 | 12.525 | -0.9 (-3.47%) | 11,132,400 |
| 18 Apr 2007 | HKD | 26.35 | 26.6 | 25.4 | 25.95 | 12.975 | -0.45 (-1.70%) | 13,574,346 |
| 17 Apr 2007 | HKD | 26.5 | 26.5 | 25.45 | 26.4 | 13.2 | +0.5 (+1.93%) | 26,211,120 |
| 16 Apr 2007 | HKD | 24.85 | 26.05 | 24.4 | 25.9 | 12.95 | +1.05 (+4.23%) | 255,773,246 |
| 13 Apr 2007 | HKD | 24.85 | 24.85 | 24.85 | 24.85 | 12.425 | 0.0 (0.0%) | 0 |
| 12 Apr 2007 | HKD | 23.95 | 25.5 | 23.05 | 24.85 | 12.425 | +0.85 (+3.54%) | 21,202,000 |
| 11 Apr 2007 | HKD | 24.55 | 24.55 | 23.7 | 24 | 12 | +0.75 (+3.23%) | 12,544,174 |
