| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2007 | HKD | 11.4999 | 11.6199 | 11.4999 | 11.58 | 1.544 | +0.12 (+1.05%) | 9,750,000 |
| 9 Jul 2007 | HKD | 11.64 | 11.7804 | 11.3799 | 11.46 | 1.528 | -0.2 (-1.72%) | 27,146,250 |
| 6 Jul 2007 | HKD | 11.7999 | 11.7999 | 11.4 | 11.6604 | 1.5547 | 0.0 (0.0%) | 5,418,000 |
| 5 Jul 2007 | HKD | 11.7399 | 11.7399 | 11.4399 | 11.6604 | 1.5547 | -0.1 (-0.85%) | 21,258,750 |
| 4 Jul 2007 | HKD | 11.9799 | 12 | 11.7 | 11.76 | 1.568 | -0.22 (-1.84%) | 12,281,250 |
| 3 Jul 2007 | HKD | 11.2404 | 12.1599 | 11.2404 | 11.9799 | 1.5973 | +0.62 (+5.45%) | 30,408,750 |
| 2 Jul 2007 | HKD | 11.3604 | 11.3604 | 11.3604 | 11.3604 | 1.5147 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 11.7999 | 11.7999 | 11.1 | 11.3604 | 1.5147 | -0.44 (-3.72%) | 4,162,500 |
| 28 Jun 2007 | HKD | 11.7999 | 11.88 | 11.6604 | 11.7999 | 1.5733 | +0.16 (+1.37%) | 4,702,500 |
| 27 Jun 2007 | HKD | 11.7999 | 11.7999 | 11.46 | 11.64 | 1.552 | -0.28 (-2.35%) | 15,324,840 |
| 26 Jun 2007 | HKD | 11.9004 | 12 | 11.6004 | 11.9199 | 1.5893 | +0.019 (+0.16%) | 8,962,897 |
| 25 Jun 2007 | HKD | 11.4999 | 12.12 | 11.4999 | 11.9004 | 1.5867 | +0.38 (+3.30%) | 17,516,250 |
| 22 Jun 2007 | HKD | 11.4999 | 11.64 | 11.4999 | 11.52 | 1.536 | +0.04 (+0.34%) | 40,046,250 |
| 21 Jun 2007 | HKD | 11.6004 | 11.6799 | 11.1999 | 11.4804 | 1.5307 | -0.14 (-1.20%) | 39,075,000 |
| 20 Jun 2007 | HKD | 11.22 | 11.6199 | 11.22 | 11.6199 | 1.5493 | +0.66 (+6.02%) | 55,355,640 |
| 19 Jun 2007 | HKD | 10.9599 | 10.9599 | 10.9599 | 10.9599 | 1.4613 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 11.0004 | 11.0004 | 10.7004 | 10.9599 | 1.4613 | +0.46 (+4.38%) | 37,601,250 |
| 15 Jun 2007 | HKD | 10.4799 | 10.7604 | 10.3404 | 10.5 | 1.4 | +0.18 (+1.74%) | 43,968,750 |
| 14 Jun 2007 | HKD | 9.4104 | 10.4004 | 9.4104 | 10.32 | 1.376 | +1.07 (+11.57%) | 69,731,250 |
| 13 Jun 2007 | HKD | 9.8004 | 9.8004 | 9.2004 | 9.2499 | 1.2333 | -0.5 (-5.13%) | 39,390,000 |
| 12 Jun 2007 | HKD | 9.96 | 9.96 | 9.6504 | 9.75 | 1.3 | -0.07 (-0.71%) | 34,740,067 |
| 11 Jun 2007 | HKD | 9.9 | 9.96 | 9.63 | 9.8199 | 1.3093 | +0.03 (+0.31%) | 34,709,782 |
| 8 Jun 2007 | HKD | 10.2 | 10.2 | 9.6699 | 9.7899 | 1.3053 | -0.41 (-4.02%) | 34,195,492 |
| 7 Jun 2007 | HKD | 10.5 | 10.5 | 10.1604 | 10.2 | 1.36 | -0.3 (-2.86%) | 19,548,750 |
| 6 Jun 2007 | HKD | 10.5999 | 10.5999 | 10.4799 | 10.5 | 1.4 | -0.1 (-0.94%) | 20,958,750 |
| 5 Jun 2007 | HKD | 10.56 | 10.7004 | 10.38 | 10.5999 | 1.4133 | +0.04 (+0.38%) | 11,186,250 |
| 4 Jun 2007 | HKD | 10.5 | 10.56 | 10.2999 | 10.56 | 1.408 | +0.36 (+3.53%) | 14,122,500 |
| 1 Jun 2007 | HKD | 10.5 | 10.5804 | 10.2 | 10.2 | 1.36 | -0.14 (-1.36%) | 12,123,750 |
| 31 May 2007 | HKD | 10.0599 | 10.4604 | 10.0599 | 10.3404 | 1.3787 | +0.281 (+2.79%) | 11,418,750 |
| 30 May 2007 | HKD | 10.5999 | 10.5999 | 9.9999 | 10.0599 | 1.3413 | -0.54 (-5.09%) | 12,318,750 |
