| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | HKD | 1.45 | 1.6 | 1.45 | 1.52 | 177.1647 | +0.12 (+8.57%) | 51,443 |
| 28 May 2007 | HKD | 1.24 | 1.42 | 1.24 | 1.4 | 163.178 | +0.2 (+16.67%) | 53,005 |
| 25 May 2007 | HKD | 1.12 | 1.28 | 1.12 | 1.2 | 139.8669 | +0.02 (+1.69%) | 51,580 |
| 24 May 2007 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 137.5357 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 1.19 | 1.2 | 1.15 | 1.18 | 137.5357 | +0.02 (+1.72%) | 21,758 |
| 22 May 2007 | HKD | 1.14 | 1.2 | 1.1 | 1.16 | 135.2046 | +0.02 (+1.75%) | 18,721 |
| 21 May 2007 | HKD | 1.26 | 1.26 | 1.13 | 1.14 | 132.8735 | -0.13 (-10.24%) | 25,773 |
| 18 May 2007 | HKD | 1.27 | 1.36 | 1.25 | 1.27 | 148.0258 | +0.01 (+0.79%) | 74,437 |
| 17 May 2007 | HKD | 1.15 | 1.28 | 1.13 | 1.26 | 146.8602 | +0.16 (+14.55%) | 76,907 |
| 16 May 2007 | HKD | 0.93 | 1.13 | 0.93 | 1.1 | 128.2113 | +0.19 (+20.88%) | 31,453 |
| 15 May 2007 | HKD | 0.89 | 0.91 | 0.89 | 0.91 | 106.0657 | 0.0 (0.0%) | 7,121 |
| 14 May 2007 | HKD | 0.94 | 0.98 | 0.9 | 0.91 | 106.0657 | -0.03 (-3.19%) | 4,719 |
| 11 May 2007 | HKD | 0.95 | 0.95 | 0.91 | 0.94 | 109.5624 | -0.03 (-3.09%) | 5,577 |
| 10 May 2007 | HKD | 0.99 | 0.99 | 0.93 | 0.97 | 113.059 | -0.03 (-3%) | 11,291 |
| 9 May 2007 | HKD | 0.97 | 1.01 | 0.97 | 1 | 116.5557 | +0.03 (+3.09%) | 12,389 |
| 8 May 2007 | HKD | 0.91 | 0.99 | 0.91 | 0.97 | 113.059 | +0.06 (+6.59%) | 15,563 |
| 7 May 2007 | HKD | 0.85 | 0.93 | 0.85 | 0.91 | 106.0657 | +0.06 (+7.06%) | 12,029 |
| 4 May 2007 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 99.0724 | +0.03 (+3.66%) | 7,842 |
| 3 May 2007 | HKD | 0.79 | 0.82 | 0.79 | 0.82 | 95.5757 | +0.02 (+2.50%) | 6,520 |
| 2 May 2007 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 93.2446 | +0.01 (+1.27%) | 5,405 |
| 1 May 2007 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 92.079 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 92.079 | +0.01 (+1.28%) | 566 |
| 27 Apr 2007 | HKD | 0.76 | 0.8 | 0.76 | 0.78 | 90.9135 | 0.0 (0.0%) | 3,260 |
| 26 Apr 2007 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 90.9135 | +0.04 (+5.41%) | 2,385 |
| 25 Apr 2007 | HKD | 0.74 | 0.77 | 0.73 | 0.74 | 86.2512 | -0.01 (-1.33%) | 6,006 |
| 24 Apr 2007 | HKD | 0.78 | 0.79 | 0.75 | 0.75 | 87.4168 | -0.04 (-5.06%) | 5,783 |
| 23 Apr 2007 | HKD | 0.77 | 0.82 | 0.77 | 0.79 | 92.079 | +0.06 (+8.22%) | 8,219 |
| 20 Apr 2007 | HKD | 0.73 | 0.74 | 0.73 | 0.73 | 85.0857 | -0.02 (-2.67%) | 378 |
| 19 Apr 2007 | HKD | 0.72 | 0.75 | 0.72 | 0.75 | 87.4168 | 0.0 (0.0%) | 892 |
| 18 Apr 2007 | HKD | 0.7 | 0.75 | 0.7 | 0.75 | 87.4168 | +0.05 (+7.14%) | 2,334 |
