| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | HKD | 4.3 | 4.33 | 4.28 | 4.33 | 3.2803 | -0.05 (-1.14%) | 279,840 |
| 5 Jul 2007 | HKD | 4.39 | 4.39 | 4.32 | 4.38 | 3.3182 | -0.02 (-0.45%) | 483,120 |
| 4 Jul 2007 | HKD | 4.42 | 4.49 | 4.4 | 4.4 | 3.3333 | +0.02 (+0.46%) | 789,360 |
| 3 Jul 2007 | HKD | 4.38 | 4.4 | 4.38 | 4.38 | 3.3182 | 0.0 (0.0%) | 1,119,360 |
| 2 Jul 2007 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 3.3182 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 4.25 | 4.39 | 4.25 | 4.38 | 3.3182 | +0.13 (+3.06%) | 485,760 |
| 28 Jun 2007 | HKD | 4.4 | 4.4 | 4.25 | 4.25 | 3.2197 | -0.15 (-3.41%) | 68,640 |
| 27 Jun 2007 | HKD | 4.4 | 4.4 | 4.33 | 4.4 | 3.3333 | 0.0 (0.0%) | 575,520 |
| 26 Jun 2007 | HKD | 4.27 | 4.4 | 4.24 | 4.4 | 3.3333 | +0.05 (+1.15%) | 1,547,040 |
| 25 Jun 2007 | HKD | 4.45 | 4.45 | 4.25 | 4.35 | 3.2955 | -0.1 (-2.25%) | 1,665,840 |
| 22 Jun 2007 | HKD | 4.5 | 4.52 | 4.41 | 4.45 | 3.3712 | -0.05 (-1.11%) | 1,000,560 |
| 21 Jun 2007 | HKD | 4.3 | 4.52 | 4.3 | 4.5 | 3.4091 | +0.23 (+5.39%) | 3,017,520 |
| 20 Jun 2007 | HKD | 4 | 4.3 | 4 | 4.27 | 3.2348 | +0.35 (+8.93%) | 4,501,200 |
| 19 Jun 2007 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 2.9697 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 3.96 | 3.96 | 3.88 | 3.92 | 2.9697 | -0.07 (-1.75%) | 198,000 |
| 15 Jun 2007 | HKD | 3.99 | 4.01 | 3.91 | 3.99 | 3.0227 | -0.11 (-2.68%) | 815,760 |
| 14 Jun 2007 | HKD | 4.05 | 4.1 | 3.98 | 4.1 | 3.1061 | +0.07 (+1.74%) | 823,680 |
| 13 Jun 2007 | HKD | 4.07 | 4.07 | 4 | 4.03 | 3.053 | +0.02 (+0.50%) | 195,360 |
| 12 Jun 2007 | HKD | 3.97 | 4.1 | 3.92 | 4.01 | 3.0379 | -0.01 (-0.25%) | 351,120 |
| 11 Jun 2007 | HKD | 4 | 4.1 | 4 | 4.02 | 3.0455 | +0.08 (+2.03%) | 968,880 |
| 8 Jun 2007 | HKD | 3.85 | 3.99 | 3.8 | 3.94 | 2.9848 | +0.07 (+1.81%) | 5,536,080 |
| 7 Jun 2007 | HKD | 3.79 | 3.88 | 3.79 | 3.87 | 2.9318 | +0.01 (+0.26%) | 47,520 |
| 6 Jun 2007 | HKD | 3.83 | 3.86 | 3.83 | 3.86 | 2.9242 | +0.01 (+0.26%) | 23,760 |
| 5 Jun 2007 | HKD | 3.88 | 3.88 | 3.8 | 3.85 | 2.9167 | -0.13 (-3.27%) | 311,520 |
| 4 Jun 2007 | HKD | 3.87 | 3.98 | 3.87 | 3.98 | 3.0152 | +0.18 (+4.74%) | 63,360 |
| 1 Jun 2007 | HKD | 3.8 | 3.81 | 3.78 | 3.8 | 2.8788 | 0.0 (0.0%) | 855,360 |
| 31 May 2007 | HKD | 3.76 | 3.85 | 3.76 | 3.8 | 2.8788 | +0.1 (+2.70%) | 945,120 |
| 30 May 2007 | HKD | 3.9 | 3.94 | 3.61 | 3.7 | 2.803 | -0.28 (-7.04%) | 4,158,000 |
| 29 May 2007 | HKD | 4.08 | 4.08 | 3.97 | 3.98 | 3.0152 | -0.01 (-0.25%) | 6,763,680 |
| 28 May 2007 | HKD | 4 | 4 | 3.99 | 3.99 | 3.0227 | 0.0 (0.0%) | 129,360 |
