| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | HKD | 1.61 | 1.66 | 1.61 | 1.64 | 164 | +0.02 (+1.23%) | 8,040 |
| 20 Jun 2007 | HKD | 1.66 | 1.67 | 1.62 | 1.62 | 162 | -0.05 (-2.99%) | 5,560 |
| 19 Jun 2007 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 167 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 1.6 | 1.67 | 1.6 | 1.67 | 167 | 0.0 (0.0%) | 4,780 |
| 15 Jun 2007 | HKD | 1.71 | 1.71 | 1.66 | 1.67 | 167 | -0.02 (-1.18%) | 2,060 |
| 14 Jun 2007 | HKD | 1.71 | 1.72 | 1.69 | 1.69 | 169 | -0.01 (-0.59%) | 5,740 |
| 13 Jun 2007 | HKD | 1.68 | 1.73 | 1.68 | 1.7 | 170 | +0.01 (+0.59%) | 21,520 |
| 12 Jun 2007 | HKD | 1.74 | 1.77 | 1.68 | 1.69 | 169 | -0.04 (-2.31%) | 13,491 |
| 11 Jun 2007 | HKD | 1.78 | 1.78 | 1.72 | 1.73 | 173 | -0.05 (-2.81%) | 15,480 |
| 8 Jun 2007 | HKD | 1.75 | 1.78 | 1.69 | 1.78 | 178 | 0.0 (0.0%) | 20,720 |
| 7 Jun 2007 | HKD | 1.8 | 1.83 | 1.76 | 1.78 | 178 | -0.02 (-1.11%) | 34,100 |
| 6 Jun 2007 | HKD | 1.72 | 1.83 | 1.69 | 1.8 | 180 | +0.11 (+6.51%) | 59,920 |
| 5 Jun 2007 | HKD | 1.71 | 1.72 | 1.68 | 1.69 | 169 | +0.01 (+0.60%) | 9,540 |
| 4 Jun 2007 | HKD | 1.67 | 1.72 | 1.66 | 1.68 | 168 | +0.01 (+0.60%) | 14,980 |
| 1 Jun 2007 | HKD | 1.65 | 1.75 | 1.65 | 1.67 | 167 | +0.02 (+1.21%) | 10,840 |
| 31 May 2007 | HKD | 1.67 | 1.96 | 1.64 | 1.65 | 165 | +0.01 (+0.61%) | 6,540 |
| 30 May 2007 | HKD | 1.64 | 1.65 | 1.61 | 1.64 | 164 | -0.01 (-0.61%) | 6,680 |
| 29 May 2007 | HKD | 1.66 | 1.66 | 1.64 | 1.65 | 165 | -0.01 (-0.60%) | 8,080 |
| 28 May 2007 | HKD | 1.64 | 1.68 | 1.64 | 1.66 | 166 | 0.0 (0.0%) | 6,640 |
| 25 May 2007 | HKD | 1.65 | 1.67 | 1.62 | 1.66 | 166 | -0.02 (-1.19%) | 5,620 |
| 24 May 2007 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 168 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 1.61 | 1.68 | 1.58 | 1.68 | 168 | +0.07 (+4.35%) | 2,760 |
| 22 May 2007 | HKD | 1.61 | 1.63 | 1.6 | 1.61 | 161 | 0.0 (0.0%) | 2,780 |
| 21 May 2007 | HKD | 1.6 | 1.64 | 1.6 | 1.61 | 161 | 0.0 (0.0%) | 4,020 |
| 18 May 2007 | HKD | 1.63 | 1.63 | 1.6 | 1.61 | 161 | -0.02 (-1.23%) | 2,140 |
| 17 May 2007 | HKD | 1.65 | 1.66 | 1.6 | 1.63 | 163 | -0.02 (-1.21%) | 3,080 |
| 16 May 2007 | HKD | 1.65 | 1.75 | 1.65 | 1.65 | 165 | +0.01 (+0.61%) | 5,180 |
| 15 May 2007 | HKD | 1.6 | 1.66 | 1.6 | 1.64 | 164 | +0.02 (+1.23%) | 3,940 |
| 14 May 2007 | HKD | 1.59 | 1.65 | 1.59 | 1.62 | 162 | +0.07 (+4.52%) | 6,160 |
| 11 May 2007 | HKD | 1.55 | 1.55 | 1.51 | 1.55 | 155 | 0.0 (0.0%) | 1,400 |
