| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2007 | HKD | 2 | 2 | 1.96 | 1.96 | 1.8456 | -0.04 (-2%) | 4,558,022 |
| 26 Jun 2007 | HKD | 2.02 | 2.03 | 1.99 | 2 | 1.8833 | -0.01 (-0.50%) | 2,744,159 |
| 25 Jun 2007 | HKD | 2 | 2.04 | 1.99 | 2.01 | 1.8927 | 0.0 (0.0%) | 5,363,003 |
| 22 Jun 2007 | HKD | 1.99 | 2.01 | 1.98 | 2.01 | 1.8927 | +0.02 (+1.01%) | 3,631,975 |
| 21 Jun 2007 | HKD | 1.98 | 2 | 1.98 | 1.99 | 1.8739 | -0.01 (-0.50%) | 3,372,851 |
| 20 Jun 2007 | HKD | 2 | 2.01 | 1.98 | 2 | 1.8833 | -0.01 (-0.50%) | 7,621,837 |
| 19 Jun 2007 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 1.8927 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 2.04 | 2.04 | 1.99 | 2.01 | 1.8927 | -0.02 (-0.99%) | 7,518,824 |
| 15 Jun 2007 | HKD | 2.06 | 2.08 | 2.02 | 2.03 | 1.9115 | -0.04 (-1.93%) | 6,046,919 |
| 14 Jun 2007 | HKD | 2.04 | 2.09 | 2.02 | 2.07 | 1.9492 | +0.05 (+2.48%) | 5,200,520 |
| 13 Jun 2007 | HKD | 2.04 | 2.04 | 2.02 | 2.02 | 1.9021 | -0.02 (-0.98%) | 3,641,532 |
| 12 Jun 2007 | HKD | 2.06 | 2.06 | 2.03 | 2.04 | 1.9209 | -0.01 (-0.49%) | 3,041,513 |
| 11 Jun 2007 | HKD | 2.07 | 2.08 | 2.03 | 2.05 | 1.9304 | 0.0 (0.0%) | 4,328,634 |
| 8 Jun 2007 | HKD | 2.08 | 2.08 | 2.03 | 2.05 | 1.9304 | -0.04 (-1.91%) | 6,711,719 |
| 7 Jun 2007 | HKD | 2.08 | 2.09 | 2.07 | 2.09 | 1.968 | 0.0 (0.0%) | 2,877,968 |
| 6 Jun 2007 | HKD | 2.1 | 2.11 | 2.09 | 2.09 | 1.968 | -0.01 (-0.48%) | 2,436,184 |
| 5 Jun 2007 | HKD | 2.14 | 2.14 | 2.09 | 2.1 | 1.9774 | -0.03 (-1.41%) | 3,816,759 |
| 4 Jun 2007 | HKD | 2.12 | 2.15 | 2.11 | 2.13 | 2.0057 | +0.01 (+0.47%) | 5,819,655 |
| 1 Jun 2007 | HKD | 2.13 | 2.17 | 2.11 | 2.12 | 1.9963 | -0.03 (-1.40%) | 4,354,122 |
| 31 May 2007 | HKD | 2.1 | 2.17 | 2.1 | 2.15 | 2.0245 | +0.05 (+2.38%) | 5,698,589 |
| 30 May 2007 | HKD | 2.12 | 2.13 | 2.07 | 2.1 | 1.9774 | -0.08 (-3.67%) | 6,180,729 |
| 29 May 2007 | HKD | 2.14 | 2.18 | 2.13 | 2.18 | 2.0528 | +0.05 (+2.35%) | 7,450,858 |
| 28 May 2007 | HKD | 2.16 | 2.18 | 2.13 | 2.13 | 2.0057 | -0.02 (-0.93%) | 6,325,158 |
| 25 May 2007 | HKD | 2.14 | 2.17 | 2.12 | 2.15 | 2.0245 | -0.02 (-0.92%) | 8,467,704 |
| 24 May 2007 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.0434 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 2.15 | 2.18 | 2.11 | 2.17 | 2.0434 | +0.08 (+3.83%) | 17,996,328 |
| 22 May 2007 | HKD | 2.05 | 2.09 | 2.04 | 2.09 | 1.968 | +0.04 (+1.95%) | 7,529,444 |
| 21 May 2007 | HKD | 2.05 | 2.06 | 2.03 | 2.05 | 1.9304 | 0.0 (0.0%) | 3,946,321 |
| 18 May 2007 | HKD | 2.1 | 2.1 | 2.03 | 2.05 | 1.9304 | -0.07 (-3.30%) | 8,232,476 |
| 17 May 2007 | HKD | 2.1 | 2.14 | 2.06 | 2.12 | 1.9963 | +0.05 (+2.42%) | 4,224,560 |
