| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | HKD | 4.65 | 4.85 | 4.6 | 4.75 | 4.4375 | +0.14 (+3.04%) | 36,820,945 |
| 5 Jul 2007 | HKD | 4.4999 | 4.7 | 4.4 | 4.61 | 4.3067 | +0.13 (+2.90%) | 43,504,131 |
| 4 Jul 2007 | HKD | 4.4999 | 4.52 | 4.38 | 4.48 | 4.1853 | +0.03 (+0.67%) | 19,077,078 |
| 3 Jul 2007 | HKD | 4.28 | 4.46 | 4.28 | 4.45 | 4.1572 | +0.19 (+4.46%) | 27,116,169 |
| 2 Jul 2007 | HKD | 4.26 | 4.26 | 4.26 | 4.26 | 3.9797 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 4.32 | 4.34 | 4.2 | 4.26 | 3.9797 | -0.06 (-1.39%) | 14,156,344 |
| 28 Jun 2007 | HKD | 4.44 | 4.44 | 4.29 | 4.32 | 4.0358 | -0.04 (-0.92%) | 15,241,753 |
| 27 Jun 2007 | HKD | 4.44 | 4.44 | 4.27 | 4.36 | 4.0732 | -0.07 (-1.58%) | 24,448,247 |
| 26 Jun 2007 | HKD | 4.4999 | 4.59 | 4.38 | 4.4299 | 4.1385 | -0.07 (-1.56%) | 46,851,344 |
| 25 Jun 2007 | HKD | 4.4299 | 4.56 | 4.36 | 4.4999 | 4.2039 | +0.07 (+1.58%) | 62,042,787 |
| 22 Jun 2007 | HKD | 4.15 | 4.44 | 4.14 | 4.4299 | 4.1385 | +0.34 (+8.31%) | 116,037,278 |
| 21 Jun 2007 | HKD | 4.07 | 4.15 | 4.07 | 4.09 | 3.8209 | +0.01 (+0.25%) | 24,375,608 |
| 20 Jun 2007 | HKD | 4.1199 | 4.23 | 4.0501 | 4.08 | 3.8116 | +0.05 (+1.24%) | 74,744,426 |
| 19 Jun 2007 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 3.7649 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 3.95 | 4.0501 | 3.91 | 4.03 | 3.7649 | +0.12 (+3.07%) | 36,033,181 |
| 15 Jun 2007 | HKD | 3.96 | 3.98 | 3.9 | 3.91 | 3.6528 | -0.01 (-0.26%) | 30,758,738 |
| 14 Jun 2007 | HKD | 3.92 | 3.9299 | 3.88 | 3.92 | 3.6621 | +0.04 (+1.03%) | 21,435,220 |
| 13 Jun 2007 | HKD | 3.9299 | 3.95 | 3.85 | 3.88 | 3.6247 | -0.08 (-2.02%) | 51,732,473 |
| 12 Jun 2007 | HKD | 3.98 | 3.98 | 3.94 | 3.96 | 3.6995 | -0.03 (-0.75%) | 15,756,626 |
| 11 Jun 2007 | HKD | 4.0501 | 4.0501 | 3.97 | 3.99 | 3.7275 | -0.01 (-0.25%) | 25,659,109 |
| 8 Jun 2007 | HKD | 4.1 | 4.1 | 3.96 | 4 | 3.7368 | -0.15 (-3.61%) | 37,810,551 |
| 7 Jun 2007 | HKD | 4.14 | 4.16 | 4.09 | 4.15 | 3.877 | 0.0 (0.0%) | 15,375,555 |
| 6 Jun 2007 | HKD | 4.15 | 4.23 | 4.15 | 4.15 | 3.877 | +0.02 (+0.48%) | 13,538,710 |
| 5 Jun 2007 | HKD | 4.19 | 4.19 | 4.1 | 4.13 | 3.8583 | +0.01 (+0.25%) | 14,536,344 |
| 4 Jun 2007 | HKD | 4.2 | 4.2401 | 4.1199 | 4.1199 | 3.8489 | -0.07 (-1.67%) | 12,928,291 |
| 1 Jun 2007 | HKD | 4.2 | 4.2401 | 4.15 | 4.19 | 3.9143 | -0.01 (-0.24%) | 15,590,488 |
| 31 May 2007 | HKD | 4.2401 | 4.28 | 4.18 | 4.2 | 3.9237 | -0.02 (-0.47%) | 13,880,175 |
| 30 May 2007 | HKD | 4.22 | 4.25 | 4.03 | 4.22 | 3.9424 | -0.05 (-1.17%) | 18,633,923 |
| 29 May 2007 | HKD | 4.29 | 4.36 | 4.21 | 4.27 | 3.9891 | -0.01 (-0.23%) | 10,330,652 |
| 28 May 2007 | HKD | 4.21 | 4.4299 | 4.2 | 4.28 | 3.9984 | +0.14 (+3.38%) | 25,026,489 |
