| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2007 | HKD | 3.4601 | 3.5 | 3.43 | 3.44 | 2.0848 | -0.06 (-1.71%) | 3,009,603 |
| 4 May 2007 | HKD | 3.5 | 3.55 | 3.43 | 3.5 | 2.1212 | -0.01 (-0.28%) | 2,468,402 |
| 3 May 2007 | HKD | 3.42 | 3.53 | 3.42 | 3.51 | 2.1273 | +0.03 (+0.86%) | 3,214,203 |
| 2 May 2007 | HKD | 3.52 | 3.53 | 3.4 | 3.48 | 2.1091 | -0.04 (-1.14%) | 3,821,403 |
| 1 May 2007 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 2.1333 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 3.49 | 3.52 | 3.48 | 3.52 | 2.1333 | -0.03 (-0.85%) | 521,400 |
| 27 Apr 2007 | HKD | 3.55 | 3.6 | 3.4601 | 3.55 | 2.1515 | -0.05 (-1.39%) | 2,930,403 |
| 26 Apr 2007 | HKD | 3.6 | 3.6801 | 3.53 | 3.6 | 2.1818 | +0.04 (+1.12%) | 2,230,802 |
| 25 Apr 2007 | HKD | 3.76 | 3.76 | 3.55 | 3.56 | 2.1576 | -0.18 (-4.81%) | 3,293,403 |
| 24 Apr 2007 | HKD | 3.7 | 3.75 | 3.6 | 3.74 | 2.2667 | +0.04 (+1.08%) | 4,956,604 |
| 23 Apr 2007 | HKD | 3.65 | 3.7901 | 3.63 | 3.7 | 2.2424 | +0.08 (+2.21%) | 6,824,406 |
| 20 Apr 2007 | HKD | 3.55 | 3.64 | 3.53 | 3.62 | 2.1939 | +0.09 (+2.55%) | 15,668,413 |
| 19 Apr 2007 | HKD | 3.61 | 3.65 | 3.4 | 3.53 | 2.1394 | -0.02 (-0.56%) | 3,610,203 |
| 18 Apr 2007 | HKD | 3.55 | 3.59 | 3.48 | 3.55 | 2.1515 | 0.0 (0.0%) | 9,257,250 |
| 17 Apr 2007 | HKD | 3.42 | 3.55 | 3.4 | 3.55 | 2.1515 | +0.14 (+4.11%) | 2,646,602 |
| 16 Apr 2007 | HKD | 3.5 | 3.65 | 3.4 | 3.41 | 2.0667 | -0.07 (-2.01%) | 4,461,604 |
| 13 Apr 2007 | HKD | 3.36 | 3.56 | 3.36 | 3.48 | 2.1091 | +0.11 (+3.26%) | 4,837,804 |
| 12 Apr 2007 | HKD | 3.48 | 3.48 | 3.36 | 3.37 | 2.0424 | -0.13 (-3.71%) | 3,135,003 |
| 11 Apr 2007 | HKD | 3.55 | 3.6 | 3.44 | 3.5 | 2.1212 | -0.02 (-0.57%) | 4,197,604 |
| 10 Apr 2007 | HKD | 3.61 | 3.65 | 3.41 | 3.52 | 2.1333 | -0.07 (-1.95%) | 7,652,707 |
| 9 Apr 2007 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 2.1758 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 2.1758 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 2.1758 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 3.43 | 3.65 | 3.43 | 3.59 | 2.1758 | +0.17 (+4.97%) | 8,375,407 |
| 3 Apr 2007 | HKD | 3.3 | 3.48 | 3.3 | 3.42 | 2.0727 | +0.13 (+3.95%) | 3,201,003 |
| 2 Apr 2007 | HKD | 3.2401 | 3.31 | 3.2401 | 3.29 | 1.9939 | +0.04 (+1.23%) | 2,501,402 |
| 30 Mar 2007 | HKD | 3.2 | 3.27 | 3.19 | 3.25 | 1.9697 | 0.0 (0.0%) | 5,207,404 |
| 29 Mar 2007 | HKD | 3.2 | 3.25 | 3.16 | 3.25 | 1.9697 | +0.09 (+2.85%) | 3,930,303 |
| 28 Mar 2007 | HKD | 3.29 | 3.3 | 3.1 | 3.16 | 1.9152 | -0.12 (-3.66%) | 4,144,804 |
| 27 Mar 2007 | HKD | 3.3 | 3.36 | 3.26 | 3.28 | 1.9879 | +0.01 (+0.31%) | 1,729,201 |
