| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 16 May 2007 | HKD | 14.6 | 14.98 | 14.6 | 14.98 | 14.98 | +0.5 (+3.45%) | 5,048,782 |
| 15 May 2007 | HKD | 15.1 | 15.16 | 14.32 | 14.48 | 14.48 | -0.7 (-4.61%) | 7,493,139 |
| 14 May 2007 | HKD | 15.18 | 15.2 | 15 | 15.18 | 15.18 | +0.38 (+2.57%) | 7,118,857 |
| 11 May 2007 | HKD | 15.08 | 15.12 | 14.78 | 14.8 | 14.8 | -0.9 (-5.73%) | 7,730,900 |
| 10 May 2007 | HKD | 15.2 | 15.72 | 15.06 | 15.7 | 15.7 | +0.54 (+3.56%) | 3,822,500 |
| 9 May 2007 | HKD | 15.32 | 15.64 | 15 | 15.16 | 15.16 | -0.08 (-0.52%) | 5,755,500 |
| 8 May 2007 | HKD | 16 | 16.2 | 15.24 | 15.24 | 15.24 | -0.68 (-4.27%) | 4,797,669 |
| 7 May 2007 | HKD | 16.3 | 16.3 | 15.82 | 15.92 | 15.92 | -1.08 (-6.35%) | 158,067,000 |
| 4 May 2007 | HKD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 3 May 2007 | HKD | 16.06 | 17 | 16.06 | 17 | 17 | +0.68 (+4.17%) | 3,981,000 |
| 2 May 2007 | HKD | 16 | 16.42 | 16 | 16.32 | 16.32 | +0.32 (+2%) | 4,908,000 |
| 1 May 2007 | HKD | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 15.68 | 16 | 15.5 | 16 | 16 | +0.5 (+3.23%) | 1,352,000 |
| 27 Apr 2007 | HKD | 15.8 | 16.1 | 15.5 | 15.5 | 15.5 | -0.48 (-3.00%) | 3,300,500 |
| 26 Apr 2007 | HKD | 16.26 | 16.26 | 15.5 | 15.98 | 15.98 | -0.3 (-1.84%) | 1,845,500 |
| 25 Apr 2007 | HKD | 16 | 16.32 | 16 | 16.28 | 16.28 | +0.16 (+0.99%) | 3,632,000 |
| 24 Apr 2007 | HKD | 16.2 | 16.2 | 15.9 | 16.12 | 16.12 | +0.02 (+0.12%) | 1,489,230 |
| 23 Apr 2007 | HKD | 16.38 | 16.38 | 15.88 | 16.1 | 16.1 | +0.22 (+1.39%) | 2,698,353 |
| 20 Apr 2007 | HKD | 15.4 | 16 | 15.4 | 15.88 | 15.88 | +0.48 (+3.12%) | 2,034,100 |
| 19 Apr 2007 | HKD | 15.12 | 15.4 | 14.78 | 15.4 | 15.4 | +0.3 (+1.99%) | 1,857,000 |
| 18 Apr 2007 | HKD | 15.98 | 15.98 | 15.04 | 15.1 | 15.1 | -0.7 (-4.43%) | 2,072,669 |
