| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2007 | HKD | 17.86 | 17.9 | 16.8 | 16.98 | 16.98 | -0.52 (-2.97%) | 2,403,000 |
| 26 Jun 2007 | HKD | 17.5 | 17.82 | 17.4 | 17.5 | 17.5 | -0.3 (-1.69%) | 2,275,000 |
| 25 Jun 2007 | HKD | 17.52 | 18.2 | 17.5 | 17.8 | 17.8 | -0.02 (-0.11%) | 1,505,169 |
| 22 Jun 2007 | HKD | 17.48 | 17.82 | 17.34 | 17.82 | 17.82 | +0.38 (+2.18%) | 5,206,500 |
| 21 Jun 2007 | HKD | 17.8 | 17.86 | 17.36 | 17.44 | 17.44 | -0.4 (-2.24%) | 3,061,100 |
| 20 Jun 2007 | HKD | 16.64 | 17.86 | 16.62 | 17.84 | 17.84 | +1.2 (+7.21%) | 12,840,500 |
| 19 Jun 2007 | HKD | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 16.26 | 16.64 | 16.14 | 16.64 | 16.64 | +0.36 (+2.21%) | 5,786,500 |
| 15 Jun 2007 | HKD | 16.3 | 16.3 | 15.7 | 16.28 | 16.28 | +0.22 (+1.37%) | 4,758,500 |
| 14 Jun 2007 | HKD | 16.12 | 16.16 | 15.96 | 16.06 | 16.06 | +0.06 (+0.38%) | 3,046,000 |
| 13 Jun 2007 | HKD | 15.84 | 16.36 | 15.84 | 16 | 16 | -0.54 (-3.26%) | 4,422,500 |
| 12 Jun 2007 | HKD | 16.6 | 16.6 | 16.3 | 16.54 | 16.54 | +0.26 (+1.60%) | 2,453,000 |
| 11 Jun 2007 | HKD | 16.4 | 16.5 | 16.08 | 16.28 | 16.28 | -0.02 (-0.12%) | 1,486,500 |
| 8 Jun 2007 | HKD | 16.5 | 16.5 | 16.14 | 16.3 | 16.3 | -0.26 (-1.57%) | 718,000 |
| 7 Jun 2007 | HKD | 16.6 | 16.6 | 16.3 | 16.56 | 16.56 | -0.04 (-0.24%) | 2,591,500 |
| 6 Jun 2007 | HKD | 16.38 | 16.6 | 16.3 | 16.6 | 16.6 | +0.22 (+1.34%) | 4,003,500 |
| 5 Jun 2007 | HKD | 16.5 | 16.52 | 16.3 | 16.38 | 16.38 | -0.02 (-0.12%) | 3,644,500 |
| 4 Jun 2007 | HKD | 16.36 | 16.5 | 16.04 | 16.4 | 16.4 | +0.04 (+0.24%) | 4,658,000 |
| 1 Jun 2007 | HKD | 16.26 | 16.36 | 16.16 | 16.36 | 16.36 | +0.16 (+0.99%) | 4,123,273 |
| 31 May 2007 | HKD | 15.6 | 16.2 | 15.6 | 16.2 | 16.2 | +0.6 (+3.85%) | 3,339,000 |
| 30 May 2007 | HKD | 15.8 | 15.9 | 15.52 | 15.6 | 15.6 | -0.3 (-1.89%) | 3,783,000 |
| 29 May 2007 | HKD | 15.6 | 15.9 | 15.36 | 15.9 | 15.9 | +0.24 (+1.53%) | 1,062,000 |
| 28 May 2007 | HKD | 15.5 | 15.9 | 15.4 | 15.66 | 15.66 | +0.16 (+1.03%) | 2,896,797 |
| 25 May 2007 | HKD | 15 | 15.5 | 14.96 | 15.5 | 15.5 | -0.2 (-1.27%) | 2,216,103 |
| 24 May 2007 | HKD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 15.7 | 15.7 | 15.3 | 15.7 | 15.7 | 0.0 (0.0%) | 4,142,000 |
| 22 May 2007 | HKD | 15.38 | 15.7 | 15.32 | 15.7 | 15.7 | +0.24 (+1.55%) | 7,571,922 |
| 21 May 2007 | HKD | 14.8 | 15.46 | 14.6 | 15.46 | 15.46 | +0.86 (+5.89%) | 6,003,000 |
| 18 May 2007 | HKD | 15 | 15.1 | 14.6 | 14.6 | 14.6 | -0.36 (-2.41%) | 3,884,500 |
| 17 May 2007 | HKD | 15.1 | 15.1 | 14.7 | 14.96 | 14.96 | -0.02 (-0.13%) | 1,269,000 |
