| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2007 | HKD | 1.1851 | 1.1851 | 1.0951 | 1.1249 | 0.3548 | -0.015 (-1.33%) | 769,363 |
| 25 May 2007 | HKD | 1.155 | 1.1699 | 1.1401 | 1.1401 | 0.3596 | +0.03 (+2.71%) | 367,772 |
| 24 May 2007 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.3501 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 1.0799 | 1.11 | 1.0799 | 1.11 | 0.3501 | -0.045 (-3.90%) | 196,568 |
| 22 May 2007 | HKD | 1.1401 | 1.2 | 1.11 | 1.155 | 0.3643 | -0.045 (-3.75%) | 2,079,817 |
| 21 May 2007 | HKD | 1.1401 | 1.2 | 1.0199 | 1.2 | 0.3785 | +0.18 (+17.66%) | 1,648,636 |
| 18 May 2007 | HKD | 1.0501 | 1.0501 | 0.9901 | 1.0199 | 0.3217 | +0.015 (+1.48%) | 374,113 |
| 17 May 2007 | HKD | 0.9901 | 1.005 | 0.9901 | 1.005 | 0.317 | -0.045 (-4.29%) | 589,704 |
| 16 May 2007 | HKD | 0.9901 | 1.0799 | 0.9901 | 1.0501 | 0.3312 | +0.06 (+6.06%) | 1,160,386 |
| 15 May 2007 | HKD | 0.9901 | 1.005 | 0.9901 | 0.9901 | 0.3123 | +0.015 (+1.56%) | 190,227 |
| 14 May 2007 | HKD | 0.9001 | 0.9901 | 0.9001 | 0.9749 | 0.3075 | +0.075 (+8.31%) | 82,431 |
| 11 May 2007 | HKD | 0.96 | 0.96 | 0.9001 | 0.9001 | 0.2839 | -0.06 (-6.24%) | 215,590 |
| 10 May 2007 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.3028 | -0.015 (-1.53%) | 12,681 |
| 9 May 2007 | HKD | 0.9749 | 0.9749 | 0.9749 | 0.9749 | 0.3075 | 0.0 (0.0%) | 0 |
| 8 May 2007 | HKD | 0.9749 | 0.9749 | 0.9749 | 0.9749 | 0.3075 | 0.0 (0.0%) | 0 |
| 7 May 2007 | HKD | 1.005 | 1.005 | 0.9749 | 0.9749 | 0.3075 | 0.0 (0.0%) | 95,113 |
| 4 May 2007 | HKD | 0.9749 | 0.9749 | 0.9749 | 0.9749 | 0.3075 | -0.015 (-1.54%) | 101,454 |
| 3 May 2007 | HKD | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 0.3123 | 0.0 (0.0%) | 215,590 |
| 2 May 2007 | HKD | 1.005 | 1.005 | 0.9901 | 0.9901 | 0.3123 | 0.0 (0.0%) | 367,772 |
| 1 May 2007 | HKD | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 0.3123 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 0.3123 | 0.0 (0.0%) | 615,068 |
| 27 Apr 2007 | HKD | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 0.3123 | +0.09 (+10.00%) | 133,159 |
| 26 Apr 2007 | HKD | 0.9901 | 0.9901 | 0.8849 | 0.9001 | 0.2839 | -0.09 (-9.09%) | 247,295 |
| 25 Apr 2007 | HKD | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 0.3123 | 0.0 (0.0%) | 0 |
| 24 Apr 2007 | HKD | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 0.3123 | 0.0 (0.0%) | 202,909 |
| 23 Apr 2007 | HKD | 0.96 | 0.9901 | 0.96 | 0.9901 | 0.3123 | +0.09 (+10.00%) | 234,613 |
| 20 Apr 2007 | HKD | 0.9001 | 0.9001 | 0.9001 | 0.9001 | 0.2839 | 0.0 (0.0%) | 0 |
| 19 Apr 2007 | HKD | 0.9001 | 0.9001 | 0.9001 | 0.9001 | 0.2839 | -0.03 (-3.20%) | 278,999 |
| 18 Apr 2007 | HKD | 0.8399 | 0.9299 | 0.8399 | 0.9299 | 0.2933 | -0.03 (-3.14%) | 329,727 |
| 17 Apr 2007 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.3028 | 0.0 (0.0%) | 0 |
