| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | HKD | 0.93 | 0.98 | 0.93 | 0.97 | 0.9642 | +0.01 (+1.04%) | 108,647 |
| 20 Jun 2007 | HKD | 0.94 | 0.96 | 0.93 | 0.96 | 0.9543 | -0.01 (-1.03%) | 104,623 |
| 19 Jun 2007 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.9642 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 0.98 | 0.98 | 0.92 | 0.97 | 0.9642 | -0.01 (-1.02%) | 247,473 |
| 15 Jun 2007 | HKD | 0.99 | 1.06 | 0.98 | 0.98 | 0.9742 | -0.07 (-6.67%) | 500,982 |
| 14 Jun 2007 | HKD | 0.96 | 1.06 | 0.95 | 1.05 | 1.0437 | +0.07 (+7.14%) | 680,048 |
| 13 Jun 2007 | HKD | 0.93 | 0.98 | 0.93 | 0.98 | 0.9742 | +0.04 (+4.26%) | 179,066 |
| 12 Jun 2007 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 0.9344 | -0.01 (-1.05%) | 92,551 |
| 11 Jun 2007 | HKD | 0.95 | 0.96 | 0.92 | 0.95 | 0.9443 | +0.01 (+1.06%) | 152,910 |
| 8 Jun 2007 | HKD | 0.94 | 0.94 | 0.93 | 0.94 | 0.9344 | -0.01 (-1.05%) | 72,431 |
| 7 Jun 2007 | HKD | 0.94 | 0.95 | 0.94 | 0.95 | 0.9443 | 0.0 (0.0%) | 122,731 |
| 6 Jun 2007 | HKD | 0.96 | 0.96 | 0.95 | 0.95 | 0.9443 | -0.01 (-1.04%) | 82,491 |
| 5 Jun 2007 | HKD | 0.95 | 0.96 | 0.95 | 0.96 | 0.9543 | +0.01 (+1.05%) | 94,563 |
| 4 Jun 2007 | HKD | 0.99 | 0.99 | 0.95 | 0.95 | 0.9443 | -0.05 (-5%) | 148,886 |
| 1 Jun 2007 | HKD | 0.99 | 1.01 | 0.99 | 1 | 0.994 | -0.01 (-0.99%) | 263,569 |
| 31 May 2007 | HKD | 1 | 1.01 | 1 | 1.01 | 1.004 | +0.01 (+1%) | 257,533 |
| 30 May 2007 | HKD | 0.97 | 1 | 0.95 | 1 | 0.994 | +0.06 (+6.38%) | 424,527 |
| 29 May 2007 | HKD | 0.92 | 0.94 | 0.92 | 0.94 | 0.9344 | 0.0 (0.0%) | 102,611 |
| 28 May 2007 | HKD | 0.95 | 0.95 | 0.92 | 0.94 | 0.9344 | 0.0 (0.0%) | 108,647 |
| 25 May 2007 | HKD | 0.9 | 0.94 | 0.9 | 0.94 | 0.9344 | +0.03 (+3.30%) | 134,802 |
| 24 May 2007 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.9046 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 0.9 | 0.91 | 0.9 | 0.91 | 0.9046 | +0.01 (+1.11%) | 251,497 |
| 22 May 2007 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.8946 | -0.01 (-1.10%) | 52,311 |
| 21 May 2007 | HKD | 0.89 | 0.91 | 0.89 | 0.91 | 0.9046 | +0.01 (+1.11%) | 191,138 |
| 18 May 2007 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.8946 | 0.0 (0.0%) | 181,078 |
| 17 May 2007 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.8946 | +0.01 (+1.12%) | 569,389 |
| 16 May 2007 | HKD | 0.9 | 0.9 | 0.89 | 0.89 | 0.8847 | -0.04 (-4.30%) | 221,317 |
| 15 May 2007 | HKD | 0.92 | 0.93 | 0.83 | 0.93 | 0.9245 | -0.02 (-2.11%) | 710,228 |
| 14 May 2007 | HKD | 0.94 | 0.95 | 0.94 | 0.95 | 0.9443 | +0.03 (+3.26%) | 148,886 |
| 11 May 2007 | HKD | 0.93 | 0.93 | 0.92 | 0.92 | 0.9145 | 0.0 (0.0%) | 181,078 |
