| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2007 | HKD | 4.17 | 4.3099 | 4.03 | 4.27 | 3.9891 | +0.2 (+4.91%) | 33,756,859 |
| 9 Apr 2007 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 3.8022 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 3.8022 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 3.8022 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 3.87 | 4.07 | 3.87 | 4.07 | 3.8022 | +0.23 (+5.99%) | 47,586,724 |
| 3 Apr 2007 | HKD | 3.89 | 3.9 | 3.84 | 3.84 | 3.5874 | -0.02 (-0.52%) | 8,835,271 |
| 2 Apr 2007 | HKD | 3.76 | 3.87 | 3.76 | 3.8601 | 3.6061 | +0.07 (+1.85%) | 7,966,474 |
| 30 Mar 2007 | HKD | 3.82 | 3.84 | 3.78 | 3.79 | 3.5407 | -0.02 (-0.52%) | 10,114,616 |
| 29 Mar 2007 | HKD | 3.76 | 3.84 | 3.76 | 3.81 | 3.5593 | +0.05 (+1.33%) | 20,592,797 |
| 28 Mar 2007 | HKD | 3.82 | 3.82 | 3.75 | 3.76 | 3.5126 | -0.05 (-1.31%) | 17,281,979 |
| 27 Mar 2007 | HKD | 3.88 | 3.9 | 3.81 | 3.81 | 3.5593 | -0.1 (-2.56%) | 24,515,897 |
| 26 Mar 2007 | HKD | 3.89 | 3.92 | 3.85 | 3.91 | 3.6528 | +0.07 (+1.82%) | 19,917,360 |
| 23 Mar 2007 | HKD | 3.84 | 3.85 | 3.8 | 3.84 | 3.5874 | +0.02 (+0.52%) | 13,045,245 |
| 22 Mar 2007 | HKD | 3.95 | 3.95 | 3.77 | 3.82 | 3.5687 | -0.05 (-1.29%) | 18,786,994 |
| 21 Mar 2007 | HKD | 3.9 | 3.95 | 3.78 | 3.87 | 3.6154 | -0.03 (-0.77%) | 29,066,266 |
| 20 Mar 2007 | HKD | 3.97 | 4.01 | 3.84 | 3.9 | 3.6434 | -0.04 (-1.02%) | 23,553,587 |
| 19 Mar 2007 | HKD | 3.9 | 3.98 | 3.88 | 3.94 | 3.6808 | -0.06 (-1.50%) | 15,302,915 |
| 16 Mar 2007 | HKD | 4.09 | 4.25 | 3.98 | 4 | 3.7368 | -0.06 (-1.48%) | 23,648,641 |
| 15 Mar 2007 | HKD | 4.11 | 4.19 | 4.04 | 4.06 | 3.7929 | +0.01 (+0.24%) | 10,219,328 |
| 14 Mar 2007 | HKD | 4 | 4.06 | 3.8601 | 4.0501 | 3.7836 | -0.11 (-2.64%) | 23,242,094 |
| 13 Mar 2007 | HKD | 4.2 | 4.21 | 4.1199 | 4.16 | 3.8863 | -0.01 (-0.24%) | 7,859,816 |
| 12 Mar 2007 | HKD | 3.99 | 4.21 | 3.99 | 4.17 | 3.8957 | +0.28 (+7.20%) | 19,322,205 |
| 9 Mar 2007 | HKD | 3.8601 | 3.95 | 3.83 | 3.89 | 3.6341 | +0.06 (+1.57%) | 10,712,793 |
| 8 Mar 2007 | HKD | 3.75 | 3.88 | 3.75 | 3.83 | 3.578 | +0.08 (+2.13%) | 13,997,921 |
| 7 Mar 2007 | HKD | 3.97 | 4 | 3.73 | 3.75 | 3.5033 | -0.17 (-4.34%) | 29,489,083 |
| 6 Mar 2007 | HKD | 3.85 | 4.06 | 3.85 | 3.92 | 3.6621 | +0.1 (+2.62%) | 12,077,582 |
| 5 Mar 2007 | HKD | 4 | 4 | 3.6 | 3.82 | 3.5687 | -0.26 (-6.37%) | 14,003,273 |
| 2 Mar 2007 | HKD | 4.08 | 4.16 | 3.99 | 4.08 | 3.8116 | -0.05 (-1.21%) | 10,403,441 |
| 1 Mar 2007 | HKD | 4.26 | 4.26 | 4.1 | 4.13 | 3.8583 | -0.17 (-3.95%) | 6,584,171 |
| 28 Feb 2007 | HKD | 4.1 | 4.3 | 3.95 | 4.3 | 4.0171 | -0.02 (-0.46%) | 33,246,822 |
