| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2007 | HKD | 24.65 | 24.8 | 24.6 | 24.6 | 24.6 | +0.15 (+0.61%) | 57,331,978 |
| 8 Jun 2007 | HKD | 24.2 | 24.5 | 24.15 | 24.45 | 24.45 | -0.15 (-0.61%) | 97,105,397 |
| 7 Jun 2007 | HKD | 24.2 | 25.1 | 24.2 | 24.6 | 24.6 | 0.0 (0.0%) | 97,050,765 |
| 6 Jun 2007 | HKD | 24.55 | 24.9 | 24.5 | 24.6 | 24.6 | +0.05 (+0.20%) | 71,477,713 |
| 5 Jun 2007 | HKD | 24.8 | 24.85 | 24.15 | 24.55 | 24.55 | +0.05 (+0.20%) | 113,193,429 |
| 4 Jun 2007 | HKD | 24.7 | 25.1 | 24.45 | 24.5 | 24.5 | -0.15 (-0.61%) | 132,839,912 |
| 1 Jun 2007 | HKD | 24.4 | 25.1 | 24.2 | 24.65 | 24.65 | +0.5 (+2.07%) | 141,120,616 |
| 31 May 2007 | HKD | 23.9 | 24.45 | 23.75 | 24.15 | 24.15 | +0.45 (+1.90%) | 128,852,042 |
| 30 May 2007 | HKD | 24.1 | 24.45 | 23.3 | 23.7 | 23.7 | -0.8 (-3.27%) | 208,868,717 |
| 29 May 2007 | HKD | 24.5 | 24.65 | 24.4 | 24.5 | 24.5 | -0.1 (-0.41%) | 73,794,953 |
| 28 May 2007 | HKD | 25.1 | 25.1 | 24.55 | 24.6 | 24.6 | -0.25 (-1.01%) | 70,219,739 |
| 25 May 2007 | HKD | 24.6 | 25.05 | 24.6 | 24.85 | 24.85 | -0.75 (-2.93%) | 108,248,734 |
| 24 May 2007 | HKD | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 25.6 | 25.7 | 25.35 | 25.6 | 25.6 | -0.15 (-0.58%) | 61,946,897 |
| 22 May 2007 | HKD | 26.2 | 26.25 | 25.45 | 25.75 | 25.75 | -0.2 (-0.77%) | 77,391,450 |
| 21 May 2007 | HKD | 25.9 | 26.35 | 25.85 | 25.95 | 25.95 | +0.15 (+0.58%) | 81,873,223 |
| 18 May 2007 | HKD | 25.9 | 26 | 25.6 | 25.8 | 25.8 | -0.4 (-1.53%) | 88,390,144 |
| 17 May 2007 | HKD | 26.45 | 26.65 | 26.05 | 26.2 | 26.2 | -0.05 (-0.19%) | 64,275,117 |
| 16 May 2007 | HKD | 26 | 26.45 | 25.9 | 26.25 | 26.25 | +0.15 (+0.57%) | 66,230,642 |
| 15 May 2007 | HKD | 26.05 | 26.8 | 25.8 | 26.1 | 26.1 | +0.05 (+0.19%) | 164,260,405 |
| 14 May 2007 | HKD | 26.3 | 26.4 | 25.5 | 26.05 | 26.05 | +1.45 (+5.89%) | 179,047,009 |
| 11 May 2007 | HKD | 24.7 | 24.75 | 24.5 | 24.6 | 24.6 | -0.5 (-1.99%) | 66,292,526 |
| 10 May 2007 | HKD | 25.15 | 25.4 | 24.8 | 25.1 | 25.1 | -0.05 (-0.20%) | 61,880,702 |
| 9 May 2007 | HKD | 24.8 | 25.3 | 24.75 | 25.15 | 25.15 | +0.2 (+0.80%) | 69,194,623 |
| 8 May 2007 | HKD | 25.5 | 25.55 | 24.85 | 24.95 | 24.95 | -0.5 (-1.96%) | 67,680,684 |
| 7 May 2007 | HKD | 25 | 25.8 | 24.9 | 25.45 | 25.45 | +0.55 (+2.21%) | 97,924,620 |
| 4 May 2007 | HKD | 24.75 | 25 | 24.45 | 24.9 | 24.9 | +0.4 (+1.63%) | 53,671,233 |
| 3 May 2007 | HKD | 24.35 | 24.55 | 24.15 | 24.5 | 24.5 | +0.3 (+1.24%) | 54,743,097 |
| 2 May 2007 | HKD | 24.25 | 24.5 | 23.9 | 24.2 | 24.2 | -0.15 (-0.62%) | 66,282,696 |
| 1 May 2007 | HKD | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.0 (0.0%) | 0 |
