| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2007 | HKD | 3.63 | 3.63 | 3.53 | 3.56 | 178 | +0.01 (+0.28%) | 21,760 |
| 18 Apr 2007 | HKD | 3.55 | 3.56 | 3.52 | 3.55 | 177.5 | 0.0 (0.0%) | 29,520 |
| 17 Apr 2007 | HKD | 3.48 | 3.56 | 3.45 | 3.55 | 177.5 | +0.06 (+1.72%) | 25,693 |
| 16 Apr 2007 | HKD | 3.54 | 3.56 | 3.46 | 3.49 | 174.5 | -0.04 (-1.13%) | 13,360 |
| 13 Apr 2007 | HKD | 3.61 | 3.62 | 3.53 | 3.53 | 176.5 | -0.07 (-1.94%) | 9,182 |
| 12 Apr 2007 | HKD | 3.65 | 3.65 | 3.57 | 3.6 | 180 | -0.05 (-1.37%) | 28,440 |
| 11 Apr 2007 | HKD | 3.65 | 3.67 | 3.6 | 3.65 | 182.5 | +0.06 (+1.67%) | 68,834 |
| 10 Apr 2007 | HKD | 3.5 | 3.59 | 3.49 | 3.59 | 179.5 | +0.11 (+3.16%) | 38,209 |
| 9 Apr 2007 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 174 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 174 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 174 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 3.5 | 3.51 | 3.47 | 3.48 | 174 | +0.03 (+0.87%) | 13,880 |
| 3 Apr 2007 | HKD | 3.44 | 3.47 | 3.32 | 3.45 | 172.5 | +0.03 (+0.88%) | 61,840 |
| 2 Apr 2007 | HKD | 3.49 | 3.49 | 3.42 | 3.42 | 171 | -0.08 (-2.29%) | 4,880 |
| 30 Mar 2007 | HKD | 3.5 | 3.52 | 3.46 | 3.5 | 175 | +0.01 (+0.29%) | 16,320 |
| 29 Mar 2007 | HKD | 3.6 | 3.6 | 3.49 | 3.49 | 174.5 | -0.01 (-0.29%) | 31,360 |
| 28 Mar 2007 | HKD | 3.45 | 3.5 | 3.4 | 3.5 | 175 | +0.05 (+1.45%) | 23,040 |
| 27 Mar 2007 | HKD | 3.5 | 3.5 | 3.44 | 3.45 | 172.5 | -0.06 (-1.71%) | 16,800 |
| 26 Mar 2007 | HKD | 3.44 | 3.55 | 3.44 | 3.51 | 175.5 | +0.07 (+2.03%) | 39,760 |
| 23 Mar 2007 | HKD | 3.49 | 3.6 | 3.41 | 3.44 | 172 | -0.11 (-3.10%) | 70,465 |
| 22 Mar 2007 | HKD | 3.66 | 3.66 | 3.5 | 3.55 | 177.5 | -0.05 (-1.39%) | 20,186 |
| 21 Mar 2007 | HKD | 3.66 | 3.66 | 3.58 | 3.6 | 180 | -0.06 (-1.64%) | 6,160 |
| 20 Mar 2007 | HKD | 3.52 | 3.72 | 3.5 | 3.66 | 183 | +0.18 (+5.17%) | 71,600 |
| 19 Mar 2007 | HKD | 3.48 | 3.56 | 3.47 | 3.48 | 174 | -0.04 (-1.14%) | 38,720 |
| 16 Mar 2007 | HKD | 3.55 | 3.55 | 3.44 | 3.52 | 176 | -0.04 (-1.12%) | 35,200 |
| 15 Mar 2007 | HKD | 3.54 | 3.6 | 3.54 | 3.56 | 178 | +0.01 (+0.28%) | 10,080 |
| 14 Mar 2007 | HKD | 3.59 | 3.62 | 3.48 | 3.55 | 177.5 | -0.09 (-2.47%) | 102,960 |
| 13 Mar 2007 | HKD | 3.55 | 3.69 | 3.55 | 3.64 | 182 | +0.09 (+2.54%) | 78,560 |
| 12 Mar 2007 | HKD | 3.47 | 3.58 | 3.42 | 3.55 | 177.5 | +0.09 (+2.60%) | 83,840 |
| 9 Mar 2007 | HKD | 3.39 | 3.48 | 3.34 | 3.46 | 173 | +0.13 (+3.90%) | 167,120 |
