| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2007 | HKD | 4.13 | 4.15 | 4.07 | 4.1199 | 3.8489 | +0.03 (+0.73%) | 14,718,316 |
| 21 May 2007 | HKD | 4.09 | 4.1199 | 4.04 | 4.09 | 3.8209 | 0.0 (0.0%) | 21,241,474 |
| 18 May 2007 | HKD | 4.15 | 4.18 | 4.08 | 4.09 | 3.8209 | -0.06 (-1.45%) | 26,446,941 |
| 17 May 2007 | HKD | 4.1 | 4.16 | 4.08 | 4.15 | 3.877 | +0.09 (+2.22%) | 31,502,548 |
| 16 May 2007 | HKD | 4.02 | 4.08 | 4.01 | 4.06 | 3.7929 | +0.05 (+1.25%) | 21,915,840 |
| 15 May 2007 | HKD | 3.96 | 4.08 | 3.96 | 4.01 | 3.7462 | +0.04 (+1.01%) | 22,264,888 |
| 14 May 2007 | HKD | 3.96 | 4.06 | 3.96 | 3.97 | 3.7088 | +0.11 (+2.85%) | 24,427,052 |
| 11 May 2007 | HKD | 3.85 | 3.89 | 3.8 | 3.8601 | 3.6061 | -0.03 (-0.77%) | 11,002,878 |
| 10 May 2007 | HKD | 3.95 | 3.96 | 3.8 | 3.89 | 3.6341 | -0.07 (-1.77%) | 39,211,649 |
| 9 May 2007 | HKD | 3.96 | 4.01 | 3.94 | 3.96 | 3.6995 | 0.0 (0.0%) | 6,686,932 |
| 8 May 2007 | HKD | 4.03 | 4.04 | 3.96 | 3.96 | 3.6995 | -0.09 (-2.22%) | 11,543,441 |
| 7 May 2007 | HKD | 4.03 | 4.13 | 4.02 | 4.0501 | 3.7836 | -0.02 (-0.49%) | 8,595,496 |
| 4 May 2007 | HKD | 4.03 | 4.07 | 3.99 | 4.07 | 3.8022 | +0.04 (+0.99%) | 9,707,666 |
| 3 May 2007 | HKD | 4.0501 | 4.07 | 4 | 4.03 | 3.7649 | 0.0 (0.0%) | 7,232,848 |
| 2 May 2007 | HKD | 4.1 | 4.11 | 3.98 | 4.03 | 3.7649 | -0.07 (-1.71%) | 12,097,308 |
| 1 May 2007 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 3.8303 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 4.08 | 4.11 | 3.81 | 4.1 | 3.8303 | +0.01 (+0.24%) | 12,442,596 |
| 27 Apr 2007 | HKD | 4 | 4.11 | 4 | 4.09 | 3.8209 | -0.04 (-0.97%) | 14,416,456 |
| 26 Apr 2007 | HKD | 4.22 | 4.22 | 4.1 | 4.13 | 3.8583 | -0.05 (-1.20%) | 5,567,270 |
| 25 Apr 2007 | HKD | 4.21 | 4.27 | 4.1199 | 4.18 | 3.905 | +0.01 (+0.24%) | 21,508,009 |
| 24 Apr 2007 | HKD | 4.1 | 4.19 | 4.0501 | 4.17 | 3.8957 | +0.04 (+0.97%) | 12,453,301 |
| 23 Apr 2007 | HKD | 4.16 | 4.22 | 4.09 | 4.13 | 3.8583 | +0.03 (+0.73%) | 14,163,837 |
| 20 Apr 2007 | HKD | 4.1 | 4.2 | 4.07 | 4.1 | 3.8303 | +0.04 (+0.99%) | 22,302,263 |
| 19 Apr 2007 | HKD | 4.08 | 4.08 | 4.01 | 4.06 | 3.7929 | -0.07 (-1.69%) | 15,173,460 |
| 18 Apr 2007 | HKD | 4.19 | 4.2 | 4.08 | 4.13 | 3.8583 | -0.04 (-0.96%) | 12,444,737 |
| 17 Apr 2007 | HKD | 4.28 | 4.28 | 4.15 | 4.17 | 3.8957 | -0.04 (-0.95%) | 10,042,708 |
| 16 Apr 2007 | HKD | 4.18 | 4.25 | 4.18 | 4.21 | 3.933 | +0.09 (+2.19%) | 29,733,139 |
| 13 Apr 2007 | HKD | 4.1199 | 4.18 | 4.1 | 4.1199 | 3.8489 | 0.0 (0.0%) | 16,337,871 |
| 12 Apr 2007 | HKD | 4.15 | 4.15 | 4.0501 | 4.1199 | 3.8489 | -0.05 (-1.20%) | 13,887,668 |
| 11 Apr 2007 | HKD | 4.28 | 4.29 | 4.1 | 4.17 | 3.8957 | -0.1 (-2.34%) | 29,269,103 |
