| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | HKD | 17.26 | 17.4201 | 17.16 | 17.3 | 16.0378 | -0.02 (-0.12%) | 557,039 |
| 28 Jun 2007 | HKD | 17.22 | 17.32 | 17.22 | 17.32 | 16.0564 | +0.2 (+1.17%) | 381,540 |
| 27 Jun 2007 | HKD | 17.3801 | 17.3801 | 17.1 | 17.12 | 15.871 | -0.2 (-1.15%) | 420,261 |
| 26 Jun 2007 | HKD | 17.3 | 17.4 | 17.26 | 17.32 | 16.0564 | -0.08 (-0.46%) | 514,323 |
| 25 Jun 2007 | HKD | 17.2 | 17.4201 | 17.2 | 17.4 | 16.1305 | +0.18 (+1.05%) | 273,996 |
| 22 Jun 2007 | HKD | 17.34 | 17.34 | 17.2 | 17.22 | 15.9637 | -0.28 (-1.60%) | 849,151 |
| 21 Jun 2007 | HKD | 17.6601 | 17.6601 | 17.16 | 17.5 | 16.2232 | -0.22 (-1.24%) | 1,039,604 |
| 20 Jun 2007 | HKD | 17.46 | 17.86 | 17.46 | 17.72 | 16.4272 | +0.38 (+2.19%) | 1,414,820 |
| 19 Jun 2007 | HKD | 17.34 | 17.34 | 17.34 | 17.34 | 16.0749 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 17.4201 | 17.4201 | 17.0001 | 17.34 | 16.0749 | +0.28 (+1.64%) | 1,123,140 |
| 15 Jun 2007 | HKD | 17.02 | 17.1 | 16.98 | 17.06 | 15.8153 | +0.18 (+1.07%) | 1,377,712 |
| 14 Jun 2007 | HKD | 16.6201 | 17.02 | 16.6 | 16.88 | 15.6485 | +0.3 (+1.81%) | 1,902,499 |
| 13 Jun 2007 | HKD | 16.4 | 16.58 | 16.4 | 16.58 | 15.3704 | +0.14 (+0.85%) | 125,129 |
| 12 Jun 2007 | HKD | 16.4 | 16.5 | 16.3401 | 16.44 | 15.2406 | +0.1 (+0.61%) | 166,551 |
| 11 Jun 2007 | HKD | 16.5 | 16.5 | 16.3 | 16.3401 | 15.148 | +0.04 (+0.25%) | 1,559,904 |
| 8 Jun 2007 | HKD | 16.36 | 16.44 | 16.2401 | 16.3 | 15.1108 | -0.4 (-2.40%) | 505,262 |
| 7 Jun 2007 | HKD | 16.78 | 16.92 | 16.5 | 16.7 | 15.4816 | -0.1 (-0.60%) | 883,237 |
| 6 Jun 2007 | HKD | 16.7 | 16.84 | 16.7 | 16.8 | 15.5743 | +0.1 (+0.60%) | 979,457 |
| 5 Jun 2007 | HKD | 16.7 | 16.74 | 16.66 | 16.7 | 15.4816 | +0.02 (+0.12%) | 2,126,005 |
| 4 Jun 2007 | HKD | 16.78 | 16.78 | 16.6 | 16.68 | 15.4631 | +0.18 (+1.09%) | 367,182 |
| 1 Jun 2007 | HKD | 16.4 | 16.6 | 16.36 | 16.5 | 15.2962 | +0.24 (+1.48%) | 1,993,001 |
| 31 May 2007 | HKD | 16.0001 | 16.5 | 15.92 | 16.26 | 15.0737 | +0.4 (+2.52%) | 1,279,551 |
| 30 May 2007 | HKD | 16.58 | 16.58 | 15.7201 | 15.8601 | 14.703 | -0.74 (-4.46%) | 3,202,334 |
| 29 May 2007 | HKD | 16.8 | 17.0001 | 16.5201 | 16.6 | 15.3889 | -0.3 (-1.78%) | 1,061,266 |
| 28 May 2007 | HKD | 17.1 | 17.1 | 16.88 | 16.9001 | 15.6671 | -0.2 (-1.17%) | 831,028 |
| 25 May 2007 | HKD | 17.4 | 17.4 | 17.0001 | 17.1 | 15.8524 | -0.1 (-0.58%) | 594,385 |
| 24 May 2007 | HKD | 17.2 | 17.2 | 17.2 | 17.2 | 15.9451 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 17.3801 | 17.5201 | 17.2 | 17.2 | 15.9451 | -0.24 (-1.38%) | 625,645 |
| 22 May 2007 | HKD | 17.1 | 17.44 | 17.1 | 17.44 | 16.1676 | +0.12 (+0.69%) | 168,708 |
| 21 May 2007 | HKD | 17.58 | 17.6 | 17.2401 | 17.32 | 16.0564 | -0.26 (-1.48%) | 185,104 |
