| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 25 May 2007 | HKD | 3.99 | 3.99 | 3.85 | 3.99 | 3.0227 | -0.02 (-0.50%) | 534,600 |
| 24 May 2007 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 3.0379 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 3.8 | 4.12 | 3.8 | 4.01 | 3.0379 | +0.22 (+5.80%) | 1,026,960 |
| 22 May 2007 | HKD | 3.76 | 3.79 | 3.75 | 3.79 | 2.8712 | +0.03 (+0.80%) | 723,360 |
| 21 May 2007 | HKD | 3.8 | 3.8 | 3.7 | 3.76 | 2.8485 | +0.01 (+0.27%) | 960,960 |
| 18 May 2007 | HKD | 3.45 | 3.75 | 3.45 | 3.75 | 2.8409 | +0.3 (+8.70%) | 3,301,320 |
| 17 May 2007 | HKD | 3.3 | 3.47 | 3.3 | 3.45 | 2.6136 | +0.18 (+5.50%) | 3,243,240 |
| 16 May 2007 | HKD | 3.24 | 3.3 | 3.24 | 3.27 | 2.4773 | +0.04 (+1.24%) | 1,771,440 |
| 15 May 2007 | HKD | 3.17 | 3.28 | 3.01 | 3.23 | 2.447 | +0.06 (+1.89%) | 2,147,640 |
| 14 May 2007 | HKD | 3.2 | 3.2 | 3.11 | 3.17 | 2.4015 | -0.03 (-0.94%) | 1,520,640 |
| 11 May 2007 | HKD | 3.2 | 3.25 | 3.18 | 3.2 | 2.4242 | 0.0 (0.0%) | 728,640 |
| 10 May 2007 | HKD | 3.02 | 3.3 | 3.02 | 3.2 | 2.4242 | +0.22 (+7.38%) | 1,797,840 |
| 9 May 2007 | HKD | 3.02 | 3.02 | 2.98 | 2.98 | 2.2576 | -0.03 (-1.00%) | 285,120 |
| 8 May 2007 | HKD | 2.95 | 3.02 | 2.95 | 3.01 | 2.2803 | +0.11 (+3.79%) | 683,760 |
| 7 May 2007 | HKD | 2.98 | 2.99 | 2.9 | 2.9 | 2.197 | -0.08 (-2.68%) | 438,240 |
| 4 May 2007 | HKD | 2.98 | 3 | 2.98 | 2.98 | 2.2576 | 0.0 (0.0%) | 163,680 |
| 3 May 2007 | HKD | 2.98 | 3 | 2.95 | 2.98 | 2.2576 | 0.0 (0.0%) | 992,112 |
| 2 May 2007 | HKD | 2.82 | 2.98 | 2.81 | 2.98 | 2.2576 | +0.19 (+6.81%) | 1,290,960 |
| 1 May 2007 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.1136 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 2.75 | 2.85 | 2.75 | 2.79 | 2.1136 | -0.06 (-2.11%) | 55,440 |
| 27 Apr 2007 | HKD | 2.88 | 2.88 | 2.85 | 2.85 | 2.1591 | -0.05 (-1.72%) | 66,000 |
| 26 Apr 2007 | HKD | 2.97 | 2.97 | 2.9 | 2.9 | 2.197 | -0.06 (-2.03%) | 42,240 |
| 25 Apr 2007 | HKD | 2.95 | 2.96 | 2.9 | 2.96 | 2.2424 | +0.02 (+0.68%) | 171,600 |
| 24 Apr 2007 | HKD | 2.95 | 2.95 | 2.9 | 2.94 | 2.2273 | -0.01 (-0.34%) | 163,680 |
| 23 Apr 2007 | HKD | 2.95 | 2.96 | 2.72 | 2.95 | 2.2348 | 0.0 (0.0%) | 324,720 |
