| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2007 | HKD | 24.75 | 24.8 | 24.1 | 24.35 | 24.35 | -0.5 (-2.01%) | 74,085,806 |
| 27 Apr 2007 | HKD | 24.95 | 25.25 | 24.65 | 24.85 | 24.85 | -0.5 (-1.97%) | 74,229,540 |
| 26 Apr 2007 | HKD | 25.5 | 25.6 | 25.15 | 25.35 | 25.35 | +0.05 (+0.20%) | 44,204,970 |
| 25 Apr 2007 | HKD | 25 | 25.7 | 24.8 | 25.3 | 25.3 | -0.05 (-0.20%) | 72,902,868 |
| 24 Apr 2007 | HKD | 24.95 | 25.75 | 24.55 | 25.35 | 25.35 | +0.3 (+1.20%) | 99,626,237 |
| 23 Apr 2007 | HKD | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | +0.1 (+0.40%) | 8,021,000 |
| 20 Apr 2007 | HKD | 24.6 | 24.95 | 24.55 | 24.95 | 24.95 | +0.65 (+2.67%) | 94,022,517 |
| 19 Apr 2007 | HKD | 24.6 | 24.9 | 23.75 | 24.3 | 24.3 | -0.85 (-3.38%) | 117,819,380 |
| 18 Apr 2007 | HKD | 25.7 | 25.7 | 24.75 | 25.15 | 25.15 | -0.05 (-0.20%) | 105,555,638 |
| 17 Apr 2007 | HKD | 25.7 | 25.85 | 24.55 | 25.2 | 25.2 | -0.5 (-1.95%) | 127,560,490 |
| 16 Apr 2007 | HKD | 25.75 | 25.85 | 25.5 | 25.7 | 25.7 | +0.4 (+1.58%) | 105,450,876 |
| 13 Apr 2007 | HKD | 25.15 | 25.65 | 25 | 25.3 | 25.3 | +0.55 (+2.22%) | 150,537,562 |
| 12 Apr 2007 | HKD | 24 | 24.95 | 23.9 | 24.75 | 24.75 | +0.6 (+2.48%) | 148,802,239 |
| 11 Apr 2007 | HKD | 23.25 | 24.45 | 23.2 | 24.15 | 24.15 | +0.95 (+4.09%) | 130,700,837 |
| 10 Apr 2007 | HKD | 23.15 | 23.4 | 22.95 | 23.2 | 23.2 | +0.4 (+1.75%) | 70,311,192 |
| 9 Apr 2007 | HKD | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 23 | 23 | 22.65 | 22.8 | 22.8 | +0.1 (+0.44%) | 57,739,402 |
| 3 Apr 2007 | HKD | 22.5 | 22.75 | 22.45 | 22.7 | 22.7 | +0.3 (+1.34%) | 40,103,242 |
| 2 Apr 2007 | HKD | 22.6 | 22.8 | 22.3 | 22.4 | 22.4 | -0.1 (-0.44%) | 54,738,233 |
| 30 Mar 2007 | HKD | 22.4 | 22.55 | 22.25 | 22.5 | 22.5 | +0.1 (+0.45%) | 45,989,616 |
| 29 Mar 2007 | HKD | 22 | 22.6 | 21.95 | 22.4 | 22.4 | +0.25 (+1.13%) | 104,613,223 |
| 28 Mar 2007 | HKD | 22.15 | 22.5 | 21.7 | 22.15 | 22.15 | -0.2 (-0.89%) | 70,120,349 |
| 27 Mar 2007 | HKD | 22.25 | 22.45 | 22.2 | 22.35 | 22.35 | +0.05 (+0.22%) | 49,199,632 |
| 26 Mar 2007 | HKD | 22.2 | 22.6 | 22.1 | 22.3 | 22.3 | +0.1 (+0.45%) | 59,570,802 |
| 23 Mar 2007 | HKD | 22.45 | 22.45 | 22.15 | 22.2 | 22.2 | +0.05 (+0.23%) | 50,044,620 |
| 22 Mar 2007 | HKD | 22.5 | 22.5 | 22.1 | 22.15 | 22.15 | +0.15 (+0.68%) | 65,475,538 |
| 21 Mar 2007 | HKD | 22 | 22.15 | 21.7 | 22 | 22 | +0.1 (+0.46%) | 53,524,197 |
| 20 Mar 2007 | HKD | 22.1 | 22.2 | 21.85 | 21.9 | 21.9 | +0.05 (+0.23%) | 70,953,527 |
