| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | HKD | 2.6 | 2.62 | 2.58 | 2.62 | 2.223 | -0.01 (-0.38%) | 256,929 |
| 24 May 2007 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.2315 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 2.65 | 2.65 | 2.6 | 2.63 | 2.2315 | -0.02 (-0.75%) | 169,714 |
| 22 May 2007 | HKD | 2.6 | 2.66 | 2.6 | 2.65 | 2.2485 | 0.0 (0.0%) | 438,429 |
| 21 May 2007 | HKD | 2.65 | 2.67 | 2.65 | 2.65 | 2.2485 | 0.0 (0.0%) | 153,214 |
| 18 May 2007 | HKD | 2.64 | 2.65 | 2.6 | 2.65 | 2.2485 | 0.0 (0.0%) | 476,143 |
| 17 May 2007 | HKD | 2.68 | 2.68 | 2.55 | 2.65 | 2.2485 | +0.05 (+1.92%) | 872,143 |
| 16 May 2007 | HKD | 2.68 | 2.68 | 2.6 | 2.6 | 2.2061 | -0.09 (-3.35%) | 82,500 |
| 15 May 2007 | HKD | 2.72 | 2.72 | 2.69 | 2.69 | 2.2824 | -0.01 (-0.37%) | 643,500 |
| 14 May 2007 | HKD | 2.72 | 2.73 | 2.7 | 2.7 | 2.2909 | -0.01 (-0.37%) | 443,143 |
| 11 May 2007 | HKD | 2.8 | 2.8 | 2.71 | 2.71 | 2.2994 | -0.04 (-1.45%) | 584,571 |
| 10 May 2007 | HKD | 2.69 | 2.75 | 2.69 | 2.75 | 2.3333 | +0.06 (+2.23%) | 80,143 |
| 9 May 2007 | HKD | 2.7 | 2.7 | 2.69 | 2.69 | 2.2824 | -0.02 (-0.74%) | 202,714 |
| 8 May 2007 | HKD | 2.72 | 2.73 | 2.71 | 2.71 | 2.2994 | -0.02 (-0.73%) | 853,286 |
| 7 May 2007 | HKD | 2.73 | 2.73 | 2.72 | 2.73 | 2.3164 | +0.01 (+0.37%) | 801,429 |
| 4 May 2007 | HKD | 2.75 | 2.77 | 2.72 | 2.72 | 2.3079 | -0.03 (-1.09%) | 223,929 |
| 3 May 2007 | HKD | 2.76 | 2.77 | 2.75 | 2.75 | 2.3333 | -0.01 (-0.36%) | 365,357 |
| 2 May 2007 | HKD | 2.7 | 2.78 | 2.68 | 2.76 | 2.3418 | +0.14 (+5.34%) | 836,786 |
| 1 May 2007 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 2.223 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 2.62 | 2.64 | 2.62 | 2.62 | 2.223 | 0.0 (0.0%) | 365,357 |
| 27 Apr 2007 | HKD | 2.68 | 2.68 | 2.62 | 2.62 | 2.223 | -0.08 (-2.96%) | 363,000 |
| 26 Apr 2007 | HKD | 2.7 | 2.75 | 2.7 | 2.7 | 2.2909 | 0.0 (0.0%) | 589,286 |
| 25 Apr 2007 | HKD | 2.6 | 2.82 | 2.6 | 2.7 | 2.2909 | +0.1 (+3.85%) | 2,043,643 |
| 24 Apr 2007 | HKD | 2.23 | 2.8 | 2.23 | 2.6 | 2.2061 | +0.38 (+17.12%) | 1,515,643 |
| 23 Apr 2007 | HKD | 2.2 | 2.22 | 2.2 | 2.22 | 1.8836 | +0.02 (+0.91%) | 332,357 |
| 20 Apr 2007 | HKD | 2.2 | 2.21 | 2.19 | 2.2 | 1.8667 | +0.01 (+0.46%) | 1,147,929 |
| 19 Apr 2007 | HKD | 2.16 | 2.22 | 2.16 | 2.19 | 1.8582 | -0.01 (-0.45%) | 1,023,000 |
| 18 Apr 2007 | HKD | 2.2 | 2.21 | 2.2 | 2.2 | 1.8667 | 0.0 (0.0%) | 377,143 |
| 17 Apr 2007 | HKD | 2.2 | 2.21 | 2.2 | 2.2 | 1.8667 | 0.0 (0.0%) | 179,143 |
| 16 Apr 2007 | HKD | 2.22 | 2.26 | 2.18 | 2.2 | 1.8667 | +0.03 (+1.38%) | 594,000 |
