| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | HKD | 33.95 | 33.95 | 33.35 | 33.35 | 31.1024 | -0.5 (-1.48%) | 4,626,034 |
| 6 Jun 2007 | HKD | 33.55 | 34.3 | 33.55 | 33.85 | 31.5687 | +0.2 (+0.59%) | 4,123,282 |
| 5 Jun 2007 | HKD | 33.65 | 34.3 | 33.5 | 33.65 | 31.3821 | -0.6 (-1.75%) | 5,656,063 |
| 4 Jun 2007 | HKD | 32.5 | 34.9 | 32.5 | 34.25 | 31.9417 | +3.2 (+10.31%) | 10,436,929 |
| 1 Jun 2007 | HKD | 31.7 | 31.95 | 31 | 31.05 | 28.9574 | -0.45 (-1.43%) | 2,551,889 |
| 31 May 2007 | HKD | 31.4 | 31.8 | 31.1 | 31.5 | 29.377 | +0.15 (+0.48%) | 2,363,139 |
| 30 May 2007 | HKD | 31.85 | 31.95 | 30.85 | 31.35 | 29.2372 | -0.5 (-1.57%) | 3,587,490 |
| 29 May 2007 | HKD | 31.8 | 31.9 | 31.5 | 31.85 | 29.7035 | +0.25 (+0.79%) | 2,566,853 |
| 28 May 2007 | HKD | 31.9 | 31.95 | 31.4 | 31.6 | 29.4703 | -0.15 (-0.47%) | 662,427 |
| 25 May 2007 | HKD | 31.6 | 32.4 | 31 | 31.75 | 29.6102 | -0.35 (-1.09%) | 4,431,874 |
| 24 May 2007 | HKD | 32.1 | 32.1 | 32.1 | 32.1 | 29.9366 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 32 | 32.35 | 31.85 | 32.1 | 29.9366 | +0.3 (+0.94%) | 4,324,944 |
| 22 May 2007 | HKD | 32 | 32.05 | 31.6 | 31.8 | 29.6568 | +0.15 (+0.47%) | 2,355,970 |
| 21 May 2007 | HKD | 31.1 | 32 | 31.1 | 31.65 | 29.5169 | +0.25 (+0.80%) | 2,091,176 |
| 18 May 2007 | HKD | 31.7 | 31.7 | 31.1 | 31.4 | 29.2838 | 0.0 (0.0%) | 2,423,006 |
| 17 May 2007 | HKD | 32 | 32.2 | 31.4 | 31.4 | 29.2838 | -0.4 (-1.26%) | 3,091,944 |
| 16 May 2007 | HKD | 31.2 | 31.85 | 31.05 | 31.8 | 29.6568 | +0.3 (+0.95%) | 2,323,690 |
| 15 May 2007 | HKD | 31.7 | 32.2 | 31.35 | 31.5 | 29.377 | -0.15 (-0.47%) | 3,051,113 |
| 14 May 2007 | HKD | 31.5 | 31.95 | 31.3 | 31.65 | 29.5169 | +0.35 (+1.12%) | 6,850,685 |
| 11 May 2007 | HKD | 31.4 | 31.4 | 30.8 | 31.3 | 29.1905 | -0.2 (-0.63%) | 3,499,132 |
| 10 May 2007 | HKD | 31.5 | 31.85 | 31.05 | 31.5 | 29.377 | -0.4 (-1.25%) | 3,264,911 |
| 9 May 2007 | HKD | 32 | 32.05 | 31.2 | 31.9 | 29.7501 | -0.45 (-1.39%) | 4,874,228 |
| 8 May 2007 | HKD | 32.4 | 32.65 | 32.1 | 32.35 | 30.1698 | -0.05 (-0.15%) | 6,973,452 |
| 7 May 2007 | HKD | 31.45 | 32.85 | 31.45 | 32.4 | 30.2164 | +1.15 (+3.68%) | 8,953,672 |
| 4 May 2007 | HKD | 30.05 | 31.3 | 30.05 | 31.25 | 29.1439 | +1.25 (+4.17%) | 9,935,130 |
| 3 May 2007 | HKD | 29.9 | 30.2 | 29.85 | 30 | 27.9781 | +0.65 (+2.21%) | 7,553,446 |
| 2 May 2007 | HKD | 29.25 | 29.8 | 29.25 | 29.35 | 27.3719 | +0.35 (+1.21%) | 1,854,000 |
| 1 May 2007 | HKD | 29 | 29 | 29 | 29 | 27.0455 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 29.7 | 29.7 | 28.8 | 29 | 27.0455 | -0.5 (-1.69%) | 1,411,807 |
| 27 Apr 2007 | HKD | 29.9 | 30 | 29.5 | 29.5 | 27.5118 | -0.25 (-0.84%) | 1,843,388 |
