| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | HKD | 16.2 | 16.6 | 16.16 | 16.26 | 16.26 | -0.26 (-1.57%) | 6,718,500 |
| 7 Jun 2007 | HKD | 16.66 | 16.66 | 16.4 | 16.52 | 16.52 | -0.18 (-1.08%) | 2,220,233 |
| 6 Jun 2007 | HKD | 16.34 | 16.7 | 16.3 | 16.7 | 16.7 | +0.4 (+2.45%) | 5,243,000 |
| 5 Jun 2007 | HKD | 16.34 | 16.4 | 16.22 | 16.3 | 16.3 | 0.0 (0.0%) | 6,815,000 |
| 4 Jun 2007 | HKD | 16.24 | 16.52 | 16.24 | 16.3 | 16.3 | +0.08 (+0.49%) | 3,871,000 |
| 1 Jun 2007 | HKD | 16.36 | 16.48 | 16.2 | 16.22 | 16.22 | -0.04 (-0.25%) | 5,508,378 |
| 31 May 2007 | HKD | 16.18 | 16.48 | 16.14 | 16.26 | 16.26 | +0.14 (+0.87%) | 7,107,640 |
| 30 May 2007 | HKD | 16.46 | 16.62 | 16 | 16.12 | 16.12 | -0.7 (-4.16%) | 9,767,257 |
| 29 May 2007 | HKD | 16.9 | 16.96 | 16.66 | 16.82 | 16.82 | +0.02 (+0.12%) | 6,051,832 |
| 28 May 2007 | HKD | 16.86 | 17.12 | 16.78 | 16.8 | 16.8 | +0.14 (+0.84%) | 9,898,246 |
| 25 May 2007 | HKD | 16.88 | 17 | 16.5 | 16.66 | 16.66 | -0.82 (-4.69%) | 12,912,950 |
| 24 May 2007 | HKD | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 17.36 | 17.84 | 17.32 | 17.48 | 17.48 | +0.44 (+2.58%) | 15,269,650 |
| 22 May 2007 | HKD | 16.5 | 17.12 | 16.4 | 17.04 | 17.04 | +0.66 (+4.03%) | 13,973,209 |
| 21 May 2007 | HKD | 16.1 | 16.48 | 16.1 | 16.38 | 16.38 | +0.24 (+1.49%) | 7,232,000 |
| 18 May 2007 | HKD | 16.2 | 16.32 | 16.04 | 16.14 | 16.14 | -0.12 (-0.74%) | 2,266,250 |
| 17 May 2007 | HKD | 16.36 | 16.36 | 16.12 | 16.26 | 16.26 | -0.1 (-0.61%) | 4,948,120 |
| 16 May 2007 | HKD | 16.3 | 16.38 | 16.28 | 16.36 | 16.36 | +0.04 (+0.25%) | 2,574,871 |
| 15 May 2007 | HKD | 16.48 | 16.48 | 16.16 | 16.32 | 16.32 | -0.16 (-0.97%) | 3,289,000 |
| 14 May 2007 | HKD | 16.6 | 16.66 | 16.32 | 16.48 | 16.48 | +0.24 (+1.48%) | 9,729,892 |
| 11 May 2007 | HKD | 16.1 | 16.26 | 16.02 | 16.24 | 16.24 | -0.02 (-0.12%) | 4,052,858 |
| 10 May 2007 | HKD | 16.22 | 16.34 | 16 | 16.26 | 16.26 | +0.04 (+0.25%) | 4,383,000 |
| 9 May 2007 | HKD | 16.04 | 16.22 | 16.04 | 16.22 | 16.22 | +0.1 (+0.62%) | 2,562,500 |
| 8 May 2007 | HKD | 16.36 | 16.36 | 16 | 16.12 | 16.12 | -0.24 (-1.47%) | 6,559,000 |
| 7 May 2007 | HKD | 16.48 | 16.48 | 16.2 | 16.36 | 16.36 | +0.04 (+0.25%) | 4,581,400 |
| 4 May 2007 | HKD | 16.4 | 16.46 | 16.28 | 16.32 | 16.32 | -0.04 (-0.24%) | 2,607,686 |
| 3 May 2007 | HKD | 16.16 | 16.4 | 15.96 | 16.36 | 16.36 | +0.22 (+1.36%) | 2,305,000 |
| 2 May 2007 | HKD | 15.88 | 16.3 | 15.86 | 16.14 | 16.14 | +0.2 (+1.25%) | 1,761,500 |
| 1 May 2007 | HKD | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 16.1 | 16.14 | 15.8 | 15.94 | 15.94 | -0.2 (-1.24%) | 5,090,000 |
