| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | HKD | 3.21 | 3.36 | 3.21 | 3.27 | 1.9818 | +0.06 (+1.87%) | 4,606,804 |
| 23 Mar 2007 | HKD | 3.17 | 3.21 | 3.17 | 3.21 | 1.9455 | +0.04 (+1.26%) | 2,894,102 |
| 22 Mar 2007 | HKD | 3.16 | 3.17 | 3.14 | 3.17 | 1.9212 | +0.02 (+0.63%) | 2,871,002 |
| 21 Mar 2007 | HKD | 3.2 | 3.2 | 3.1301 | 3.15 | 1.9091 | -0.02 (-0.63%) | 4,237,204 |
| 20 Mar 2007 | HKD | 3.16 | 3.18 | 3.14 | 3.17 | 1.9212 | +0.02 (+0.63%) | 1,920,602 |
| 19 Mar 2007 | HKD | 3.15 | 3.18 | 3.14 | 3.15 | 1.9091 | 0.0 (0.0%) | 772,201 |
| 16 Mar 2007 | HKD | 3.0201 | 3.15 | 2.97 | 3.15 | 1.9091 | +0.13 (+4.30%) | 2,626,802 |
| 15 Mar 2007 | HKD | 3.09 | 3.11 | 3.01 | 3.0201 | 1.8304 | +0.02 (+0.67%) | 910,801 |
| 14 Mar 2007 | HKD | 2.95 | 3.08 | 2.95 | 3 | 1.8182 | -0.11 (-3.54%) | 2,732,402 |
| 13 Mar 2007 | HKD | 3.16 | 3.18 | 3.07 | 3.11 | 1.8848 | -0.05 (-1.58%) | 1,894,202 |
| 12 Mar 2007 | HKD | 3.16 | 3.22 | 3.1 | 3.16 | 1.9152 | +0.06 (+1.94%) | 1,914,002 |
| 9 Mar 2007 | HKD | 2.9 | 3.11 | 2.9 | 3.1 | 1.8788 | +0.19 (+6.53%) | 3,917,103 |
| 8 Mar 2007 | HKD | 2.85 | 2.92 | 2.79 | 2.9101 | 1.7637 | +0.06 (+2.11%) | 745,801 |
| 7 Mar 2007 | HKD | 2.7 | 2.92 | 2.67 | 2.85 | 1.7273 | +0.15 (+5.56%) | 10,797,609 |
| 6 Mar 2007 | HKD | 2.8001 | 2.88 | 2.51 | 2.7 | 1.6364 | -0.11 (-3.91%) | 14,566,213 |
| 5 Mar 2007 | HKD | 3.1 | 3.1 | 2.74 | 2.81 | 1.703 | -0.29 (-9.35%) | 4,745,404 |
| 2 Mar 2007 | HKD | 3.1 | 3.17 | 3.1 | 3.1 | 1.8788 | -0.07 (-2.21%) | 1,432,201 |
| 1 Mar 2007 | HKD | 3.19 | 3.2 | 3.09 | 3.17 | 1.9212 | -0.02 (-0.63%) | 4,580,404 |
| 28 Feb 2007 | HKD | 3.3 | 3.3 | 3 | 3.19 | 1.9333 | -0.16 (-4.78%) | 3,491,403 |
| 27 Feb 2007 | HKD | 3.45 | 3.45 | 3.3501 | 3.3501 | 2.0304 | -0.1 (-2.90%) | 4,375,804 |
| 26 Feb 2007 | HKD | 3.48 | 3.5 | 3.44 | 3.45 | 2.0909 | -0.02 (-0.58%) | 3,069,003 |
| 23 Feb 2007 | HKD | 3.43 | 3.48 | 3.43 | 3.47 | 2.103 | +0.04 (+1.17%) | 244,200 |
| 22 Feb 2007 | HKD | 3.43 | 3.4601 | 3.43 | 3.43 | 2.0788 | 0.0 (0.0%) | 1,267,201 |
| 21 Feb 2007 | HKD | 3.43 | 3.44 | 3.41 | 3.43 | 2.0788 | +0.01 (+0.29%) | 726,001 |
| 20 Feb 2007 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 2.0727 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 2.0727 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 3.37 | 3.45 | 3.37 | 3.42 | 2.0727 | -0.04 (-1.16%) | 1,293,601 |
| 15 Feb 2007 | HKD | 3.39 | 3.49 | 3.39 | 3.4601 | 2.097 | -0.01 (-0.29%) | 1,108,801 |
| 14 Feb 2007 | HKD | 3.37 | 3.51 | 3.37 | 3.47 | 2.103 | +0.02 (+0.58%) | 1,623,601 |
| 13 Feb 2007 | HKD | 3.4601 | 3.5 | 3.37 | 3.45 | 2.0909 | 0.0 (0.0%) | 1,353,001 |
