| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | HKD | 6.39 | 6.3 | 6.35 | 6.35 | 6.35 | -0.02 (-0.31%) | 8,894,720 |
| 31 May 2007 | HKD | 6.37 | 6.21 | 6.28 | 6.37 | 6.37 | +0.09 (+1.43%) | 19,970,500 |
| 30 May 2007 | HKD | 6.28 | 6.14 | 6.25 | 6.28 | 6.28 | -0.07 (-1.10%) | 19,904,925 |
| 29 May 2007 | HKD | 6.4 | 6.25 | 6.4 | 6.35 | 6.35 | -0.08 (-1.24%) | 20,753,000 |
| 28 May 2007 | HKD | 6.6 | 6.4 | 6.54 | 6.43 | 6.43 | -0.08 (-1.23%) | 18,579,000 |
| 25 May 2007 | HKD | 6.6 | 6.47 | 6.5 | 6.51 | 6.51 | -0.15 (-2.25%) | 34,020,500 |
| 23 May 2007 | HKD | 6.71 | 6.47 | 6.47 | 6.66 | 6.66 | +0.3 (+4.72%) | 81,968,000 |
| 22 May 2007 | HKD | 6.42 | 6.14 | 6.22 | 6.36 | 6.36 | +0.17 (+2.75%) | 31,673,000 |
| 21 May 2007 | HKD | 6.27 | 6.18 | 6.2 | 6.19 | 6.19 | -0.09 (-1.43%) | 11,800,000 |
| 18 May 2007 | HKD | 6.29 | 6.12 | 6.23 | 6.28 | 6.28 | +0.03 (+0.48%) | 9,178,250 |
| 17 May 2007 | HKD | 6.45 | 6.22 | 6.39 | 6.25 | 6.25 | -0.07 (-1.11%) | 25,699,044 |
| 16 May 2007 | HKD | 6.35 | 5.94 | 6.03 | 6.32 | 6.32 | +0.31 (+5.16%) | 41,283,000 |
| 15 May 2007 | HKD | 6.17 | 6.01 | 6.15 | 6.01 | 6.01 | -0.14 (-2.28%) | 20,552,000 |
| 14 May 2007 | HKD | 6.25 | 6.1 | 6.2 | 6.15 | 6.15 | +0.06 (+0.99%) | 15,892,189 |
| 11 May 2007 | HKD | 6.15 | 6.06 | 6.09 | 6.09 | 6.09 | -0.11 (-1.77%) | 23,086,000 |
| 10 May 2007 | HKD | 6.29 | 6.17 | 6.29 | 6.2 | 6.2 | -0.06 (-0.96%) | 12,357,000 |
| 9 May 2007 | HKD | 6.28 | 6.13 | 6.13 | 6.26 | 6.26 | +0.06 (+0.97%) | 13,402,000 |
| 8 May 2007 | HKD | 6.29 | 6.17 | 6.27 | 6.2 | 6.2 | -0.09 (-1.43%) | 19,796,000 |
| 7 May 2007 | HKD | 6.38 | 6.26 | 6.35 | 6.29 | 6.29 | -0.05 (-0.79%) | 15,170,000 |
| 4 May 2007 | HKD | 6.38 | 6.23 | 6.36 | 6.34 | 6.34 | 0.0 (0.0%) | 12,015,000 |
| 3 May 2007 | HKD | 6.44 | 6.28 | 6.28 | 6.34 | 6.34 | +0.06 (+0.96%) | 18,495,010 |
| 2 May 2007 | HKD | 6.45 | 6.26 | 6.39 | 6.28 | 6.28 | -0.11 (-1.72%) | 20,254,552 |
| 30 Apr 2007 | HKD | 6.51 | 6.3 | 6.5 | 6.39 | 6.39 | -0.07 (-1.08%) | 27,183,000 |
| 27 Apr 2007 | HKD | 6.51 | 6.32 | 6.34 | 6.46 | 6.46 | +0.2 (+3.19%) | 61,823,000 |
| 26 Apr 2007 | HKD | 6.55 | 6.17 | 6.55 | 6.26 | 6.26 | -0.31 (-4.72%) | 85,257,000 |
| 25 Apr 2007 | HKD | 6.77 | 6.44 | 6.69 | 6.57 | 6.57 | -0.27 (-3.95%) | 82,573,000 |
| 24 Apr 2007 | HKD | 6.9 | 6.79 | 6.88 | 6.84 | 6.84 | -0.04 (-0.58%) | 15,485,000 |
| 23 Apr 2007 | HKD | 7.07 | 6.86 | 7.05 | 6.88 | 6.88 | -0.12 (-1.71%) | 20,536,000 |
| 20 Apr 2007 | HKD | 7.19 | 6.93 | 6.95 | 7 | 7 | +0.15 (+2.19%) | 48,088,885 |
| 19 Apr 2007 | HKD | 6.99 | 6.67 | 6.95 | 6.85 | 6.85 | -0.14 (-2.00%) | 38,609,354 |
