| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | HKD | 0.35 | 0.385 | 0.3399 | 0.38 | 2.9701 | +0.04 (+11.80%) | 11,649,173 |
| 6 Jun 2007 | HKD | 0.33 | 0.35 | 0.33 | 0.3399 | 2.6567 | +0.02 (+6.22%) | 3,539,314 |
| 5 Jun 2007 | HKD | 0.33 | 0.3451 | 0.31 | 0.32 | 2.5011 | -0.005 (-1.54%) | 3,570,736 |
| 4 Jun 2007 | HKD | 0.3399 | 0.36 | 0.32 | 0.325 | 2.5402 | -0.03 (-8.45%) | 3,060,148 |
| 1 Jun 2007 | HKD | 0.385 | 0.385 | 0.3399 | 0.355 | 2.7747 | -0.005 (-1.39%) | 4,503,940 |
| 31 May 2007 | HKD | 0.32 | 0.38 | 0.315 | 0.36 | 2.8138 | +0.035 (+10.77%) | 4,842,625 |
| 30 May 2007 | HKD | 0.355 | 0.355 | 0.3 | 0.325 | 2.5402 | -0.04 (-10.96%) | 8,858,289 |
| 29 May 2007 | HKD | 0.4101 | 0.415 | 0.325 | 0.365 | 2.8529 | -0.025 (-6.41%) | 8,817,143 |
| 28 May 2007 | HKD | 0.33 | 0.3999 | 0.325 | 0.39 | 3.0483 | +0.055 (+16.42%) | 17,467,349 |
| 25 May 2007 | HKD | 0.265 | 0.3451 | 0.26 | 0.335 | 2.6184 | +0.065 (+24.07%) | 11,452,734 |
| 24 May 2007 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 2.1103 | +0.005 (+1.89%) | 0 |
| 23 May 2007 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 2.0713 | 0.0 (0.0%) | 3,007,385 |
| 22 May 2007 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 2.0713 | +0.01 (+3.92%) | 6,182,323 |
| 21 May 2007 | HKD | 0.241 | 0.255 | 0.235 | 0.255 | 1.9931 | +0.015 (+6.25%) | 4,373,183 |
| 18 May 2007 | HKD | 0.235 | 0.241 | 0.235 | 0.24 | 1.8759 | +0.005 (+2.13%) | 919,232 |
| 17 May 2007 | HKD | 0.239 | 0.24 | 0.233 | 0.235 | 1.8368 | -0.003 (-1.26%) | 956,339 |
| 16 May 2007 | HKD | 0.2419 | 0.243 | 0.235 | 0.238 | 1.8602 | -0.004 (-1.61%) | 1,367,231 |
| 15 May 2007 | HKD | 0.25 | 0.25 | 0.239 | 0.2419 | 1.8907 | 0.0 (0.0%) | 3,111,120 |
| 14 May 2007 | HKD | 0.233 | 0.2471 | 0.23 | 0.2419 | 1.8907 | +0.012 (+5.17%) | 2,242,706 |
| 11 May 2007 | HKD | 0.23 | 0.233 | 0.228 | 0.23 | 1.7977 | -0.003 (-1.29%) | 611,559 |
| 10 May 2007 | HKD | 0.235 | 0.235 | 0.228 | 0.233 | 1.8211 | 0.0 (0.0%) | 999,385 |
| 9 May 2007 | HKD | 0.238 | 0.24 | 0.232 | 0.233 | 1.8211 | -0.005 (-2.10%) | 368,982 |
| 8 May 2007 | HKD | 0.24 | 0.2419 | 0.2369 | 0.238 | 1.8602 | -0.002 (-0.83%) | 703,932 |
| 7 May 2007 | HKD | 0.238 | 0.24 | 0.2369 | 0.24 | 1.8759 | +0.003 (+1.31%) | 282,392 |
| 4 May 2007 | HKD | 0.241 | 0.243 | 0.2369 | 0.2369 | 1.8516 | -0.004 (-1.70%) | 1,876,641 |
| 3 May 2007 | HKD | 0.243 | 0.248 | 0.239 | 0.241 | 1.8837 | -0.002 (-0.82%) | 2,138,278 |
| 2 May 2007 | HKD | 0.249 | 0.25 | 0.2369 | 0.243 | 1.8993 | -0.017 (-6.54%) | 3,580,767 |
| 1 May 2007 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.0322 | +0.005 (+1.96%) | 0 |
| 30 Apr 2007 | HKD | 0.255 | 0.255 | 0.245 | 0.255 | 1.9931 | +0.005 (+2%) | 5,904,485 |
| 27 Apr 2007 | HKD | 0.26 | 0.26 | 0.248 | 0.25 | 1.954 | -0.005 (-1.96%) | 2,364,353 |
