| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | HKD | 29.7 | 30.15 | 29.5 | 29.75 | 27.745 | +0.1 (+0.34%) | 3,343,846 |
| 25 Apr 2007 | HKD | 29.6 | 29.85 | 29.35 | 29.65 | 27.6517 | -0.05 (-0.17%) | 2,359,755 |
| 24 Apr 2007 | HKD | 29.6 | 29.8 | 29.5 | 29.7 | 27.6984 | +0.1 (+0.34%) | 2,247,861 |
| 23 Apr 2007 | HKD | 29.5 | 29.8 | 29.25 | 29.6 | 27.6051 | +0.35 (+1.20%) | 2,778,631 |
| 20 Apr 2007 | HKD | 29.45 | 29.45 | 29 | 29.25 | 27.2787 | +0.3 (+1.04%) | 1,459,496 |
| 19 Apr 2007 | HKD | 29.35 | 29.45 | 28.75 | 28.95 | 26.9989 | -0.4 (-1.36%) | 5,211,521 |
| 18 Apr 2007 | HKD | 29.25 | 29.45 | 29.1 | 29.35 | 27.3719 | +0.15 (+0.51%) | 3,181,831 |
| 17 Apr 2007 | HKD | 28.8 | 29.2 | 28.8 | 29.2 | 27.2321 | +0.2 (+0.69%) | 3,461,170 |
| 16 Apr 2007 | HKD | 28.95 | 29.1 | 28.75 | 29 | 27.0455 | +0.25 (+0.87%) | 4,969,700 |
| 13 Apr 2007 | HKD | 28.65 | 29.05 | 28.6 | 28.75 | 26.8124 | -0.05 (-0.17%) | 2,845,257 |
| 12 Apr 2007 | HKD | 28.7 | 28.85 | 28.4 | 28.8 | 26.859 | +0.05 (+0.17%) | 4,663,819 |
| 11 Apr 2007 | HKD | 28.2 | 28.8 | 28.2 | 28.75 | 26.8124 | +0.25 (+0.88%) | 1,394,278 |
| 10 Apr 2007 | HKD | 28.55 | 28.6 | 27.3 | 28.5 | 26.5792 | -0.35 (-1.21%) | 7,061,695 |
| 9 Apr 2007 | HKD | 28.85 | 28.85 | 28.85 | 28.85 | 26.9056 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 28.85 | 28.85 | 28.85 | 28.85 | 26.9056 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 28.85 | 28.85 | 28.85 | 28.85 | 26.9056 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 29.4 | 29.45 | 28.7 | 28.85 | 26.9056 | -0.15 (-0.52%) | 4,037,400 |
| 3 Apr 2007 | HKD | 28.9 | 29.2 | 28.8 | 29 | 27.0455 | +0.15 (+0.52%) | 2,023,133 |
| 2 Apr 2007 | HKD | 28.75 | 29.25 | 28.5 | 28.85 | 26.9056 | 0.0 (0.0%) | 2,390,932 |
| 30 Mar 2007 | HKD | 28.95 | 29.2 | 28.8 | 28.85 | 26.9056 | +0.1 (+0.35%) | 5,878,148 |
| 29 Mar 2007 | HKD | 28.1 | 28.8 | 27.9 | 28.75 | 26.8124 | +0.65 (+2.31%) | 7,443,660 |
| 28 Mar 2007 | HKD | 28 | 28.15 | 27.75 | 28.1 | 26.2062 | +0.1 (+0.36%) | 2,732,582 |
| 27 Mar 2007 | HKD | 28.4 | 28.4 | 27.95 | 28 | 26.1129 | -0.15 (-0.53%) | 2,587,924 |
| 26 Mar 2007 | HKD | 28 | 28.45 | 28 | 28.15 | 26.2528 | +0.1 (+0.36%) | 2,584,362 |
| 23 Mar 2007 | HKD | 28.3 | 28.4 | 27.95 | 28.05 | 26.1596 | +0.15 (+0.54%) | 3,057,691 |
| 22 Mar 2007 | HKD | 28 | 28.1 | 27.7 | 27.9 | 26.0197 | +0.25 (+0.90%) | 4,085,708 |
| 21 Mar 2007 | HKD | 27.3 | 27.65 | 27.2 | 27.65 | 25.7865 | +0.4 (+1.47%) | 3,433,054 |
| 20 Mar 2007 | HKD | 27.35 | 27.45 | 27.25 | 27.25 | 25.4135 | -0.1 (-0.37%) | 2,520,504 |
| 19 Mar 2007 | HKD | 27.3 | 27.4 | 26.8 | 27.35 | 25.5067 | +0.05 (+0.18%) | 2,095,310 |
| 16 Mar 2007 | HKD | 27.25 | 27.3 | 26.6 | 27.3 | 25.4601 | +0.1 (+0.37%) | 5,493,924 |
