| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | HKD | 1.3614 | 1.4051 | 1.3104 | 1.3177 | 1.3177 | -0.044 (-3.21%) | 24,772,603 |
| 5 Jun 2007 | HKD | 1.2376 | 1.4196 | 1.2012 | 1.3614 | 1.3614 | +0.131 (+10.65%) | 228,891,160 |
| 4 Jun 2007 | HKD | 1.2304 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | 0.0 (0.0%) | 0 |
| 1 Jun 2007 | HKD | 1.1139 | 1.274 | 1.1139 | 1.2304 | 1.2304 | +0.124 (+11.19%) | 73,505,746 |
| 31 May 2007 | HKD | 1.1212 | 1.1503 | 1.0629 | 1.1066 | 1.1066 | +0.007 (+0.66%) | 36,681,037 |
| 30 May 2007 | HKD | 1.0411 | 1.1066 | 0.961 | 1.0993 | 1.0993 | +0.051 (+4.86%) | 41,064,693 |
| 29 May 2007 | HKD | 1.0775 | 1.1066 | 1.0338 | 1.0484 | 1.0484 | -0.022 (-2.04%) | 10,689,081 |
| 28 May 2007 | HKD | 1.0265 | 1.0848 | 1.0265 | 1.0702 | 1.0702 | +0.058 (+5.75%) | 21,948,513 |
| 25 May 2007 | HKD | 1.0702 | 1.0702 | 0.9683 | 1.012 | 1.012 | -0.08 (-7.33%) | 27,354,143 |
| 24 May 2007 | HKD | 1.092 | 1.092 | 1.092 | 1.092 | 1.092 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 1.1284 | 1.1284 | 1.0702 | 1.092 | 1.092 | -0.029 (-2.60%) | 9,812,066 |
| 22 May 2007 | HKD | 1.1066 | 1.143 | 1.0411 | 1.1212 | 1.1212 | +0.029 (+2.67%) | 28,785,669 |
| 21 May 2007 | HKD | 0.9464 | 1.1066 | 0.9464 | 1.092 | 1.092 | +0.146 (+15.38%) | 73,486,790 |
| 18 May 2007 | HKD | 0.9683 | 0.9756 | 0.9319 | 0.9464 | 0.9464 | 0.0 (0.0%) | 22,543,574 |
| 17 May 2007 | HKD | 0.91 | 1.0047 | 0.91 | 0.9464 | 0.9464 | +0.044 (+4.83%) | 45,482,348 |
| 16 May 2007 | HKD | 0.7353 | 1.0411 | 0.7353 | 0.9028 | 0.9028 | +0.168 (+22.78%) | 110,998,569 |
| 15 May 2007 | HKD | 0.7062 | 0.7499 | 0.6989 | 0.7353 | 0.7353 | +0.036 (+5.21%) | 19,702,335 |
| 14 May 2007 | HKD | 0.6843 | 0.7062 | 0.6843 | 0.6989 | 0.6989 | +0.015 (+2.13%) | 10,396,664 |
| 11 May 2007 | HKD | 0.6771 | 0.6989 | 0.6771 | 0.6843 | 0.6843 | -0.015 (-2.09%) | 9,615,094 |
| 10 May 2007 | HKD | 0.6916 | 0.7062 | 0.6843 | 0.6989 | 0.6989 | +0.015 (+2.13%) | 11,071,094 |
| 9 May 2007 | HKD | 0.6698 | 0.6989 | 0.6698 | 0.6843 | 0.6843 | +0.015 (+2.16%) | 12,105,403 |
| 8 May 2007 | HKD | 0.6916 | 0.6916 | 0.6698 | 0.6698 | 0.6698 | -0.015 (-2.12%) | 7,183,849 |
| 7 May 2007 | HKD | 0.6625 | 0.7135 | 0.6625 | 0.6843 | 0.6843 | +0.044 (+6.81%) | 41,665,774 |
| 4 May 2007 | HKD | 0.6552 | 0.6552 | 0.6261 | 0.6407 | 0.6407 | 0.0 (0.0%) | 11,671,351 |
| 3 May 2007 | HKD | 0.6188 | 0.6552 | 0.6188 | 0.6407 | 0.6407 | +0.022 (+3.54%) | 35,188,497 |
| 2 May 2007 | HKD | 0.5751 | 0.6261 | 0.5751 | 0.6188 | 0.6188 | +0.051 (+8.96%) | 24,282,233 |
| 1 May 2007 | HKD | 0.5679 | 0.5679 | 0.5679 | 0.5679 | 0.5679 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 0.5679 | 0.5751 | 0.5533 | 0.5679 | 0.5679 | -0.007 (-1.25%) | 8,549,192 |
| 27 Apr 2007 | HKD | 0.5897 | 0.5897 | 0.5606 | 0.5751 | 0.5751 | -0.007 (-1.25%) | 12,296,332 |
| 26 Apr 2007 | HKD | 0.6043 | 0.6043 | 0.5751 | 0.5824 | 0.5824 | -0.015 (-2.45%) | 10,920,824 |
