| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | HKD | 3.95 | 3.95 | 3.92 | 3.95 | 3.95 | -0.02 (-0.50%) | 17,662,000 |
| 6 Jun 2007 | HKD | 4.12 | 4.12 | 3.94 | 3.97 | 3.97 | -0.03 (-0.75%) | 39,098,588 |
| 5 Jun 2007 | HKD | 4.06 | 4.1 | 3.91 | 4 | 4 | -0.06 (-1.48%) | 49,069,258 |
| 4 Jun 2007 | HKD | 3.95 | 4.12 | 3.95 | 4.06 | 4.06 | +0.07 (+1.75%) | 46,062,588 |
| 1 Jun 2007 | HKD | 4.04 | 4.04 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 35,821,594 |
| 31 May 2007 | HKD | 3.95 | 4.03 | 3.95 | 3.99 | 3.99 | +0.03 (+0.76%) | 31,730,000 |
| 30 May 2007 | HKD | 4 | 4 | 3.93 | 3.96 | 3.96 | -0.14 (-3.41%) | 44,885,882 |
| 29 May 2007 | HKD | 4.14 | 4.14 | 4.01 | 4.1 | 4.1 | -0.03 (-0.73%) | 19,754,000 |
| 28 May 2007 | HKD | 4.2 | 4.2 | 4.07 | 4.13 | 4.13 | -0.02 (-0.48%) | 14,539,159 |
| 25 May 2007 | HKD | 4.08 | 4.16 | 4.04 | 4.15 | 4.15 | -0.03 (-0.72%) | 21,510,882 |
| 24 May 2007 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 4.18 | 4.23 | 4.14 | 4.18 | 4.18 | +0.03 (+0.72%) | 13,399,500 |
| 22 May 2007 | HKD | 4.2 | 4.21 | 4.12 | 4.15 | 4.15 | -0.02 (-0.48%) | 11,528,000 |
| 21 May 2007 | HKD | 4.19 | 4.23 | 4.15 | 4.17 | 4.17 | -0.02 (-0.48%) | 20,890,000 |
| 18 May 2007 | HKD | 4.21 | 4.25 | 4.14 | 4.19 | 4.19 | -0.01 (-0.24%) | 24,928,000 |
| 17 May 2007 | HKD | 4.32 | 4.34 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 38,698,470 |
| 16 May 2007 | HKD | 4.23 | 4.28 | 4.2 | 4.26 | 4.26 | +0.03 (+0.71%) | 37,889,000 |
| 15 May 2007 | HKD | 4.34 | 4.37 | 4.22 | 4.23 | 4.23 | -0.1 (-2.31%) | 50,605,503 |
| 14 May 2007 | HKD | 4.3 | 4.35 | 4.25 | 4.33 | 4.33 | +0.15 (+3.59%) | 84,104,160 |
| 11 May 2007 | HKD | 4.21 | 4.25 | 4.17 | 4.18 | 4.18 | -0.12 (-2.79%) | 25,625,154 |
| 10 May 2007 | HKD | 4.3 | 4.31 | 4.25 | 4.3 | 4.3 | -0.01 (-0.23%) | 19,286,588 |
| 9 May 2007 | HKD | 4.25 | 4.36 | 4.23 | 4.31 | 4.31 | +0.04 (+0.94%) | 21,943,000 |
| 8 May 2007 | HKD | 4.36 | 4.36 | 4.21 | 4.27 | 4.27 | -0.1 (-2.29%) | 11,912,000 |
| 7 May 2007 | HKD | 4.33 | 4.39 | 4.31 | 4.37 | 4.37 | +0.03 (+0.69%) | 17,248,021 |
| 4 May 2007 | HKD | 4.29 | 4.34 | 4.22 | 4.34 | 4.34 | +0.12 (+2.84%) | 16,101,294 |
| 3 May 2007 | HKD | 4.16 | 4.25 | 4.16 | 4.22 | 4.22 | +0.06 (+1.44%) | 7,702,470 |
| 2 May 2007 | HKD | 4.2 | 4.25 | 4.1 | 4.16 | 4.16 | -0.03 (-0.72%) | 12,732,000 |
| 1 May 2007 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 4.29 | 4.29 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 9,881,000 |
| 27 Apr 2007 | HKD | 4.25 | 4.3 | 4.22 | 4.24 | 4.24 | -0.13 (-2.97%) | 14,561,176 |
