| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2007 | HKD | 2.56 | 2.56 | 2.44 | 2.48 | 238.9244 | -0.02 (-0.80%) | 21,756 |
| 15 Jun 2007 | HKD | 2.52 | 2.63 | 2.45 | 2.5 | 240.8512 | 0.0 (0.0%) | 26,905 |
| 14 Jun 2007 | HKD | 2.5 | 2.55 | 2.5 | 2.5 | 240.8512 | +0.04 (+1.63%) | 44,592 |
| 13 Jun 2007 | HKD | 2.47 | 2.5 | 2.4 | 2.46 | 236.9976 | -0.01 (-0.40%) | 55,221 |
| 12 Jun 2007 | HKD | 2.51 | 2.57 | 2.45 | 2.47 | 237.961 | -0.04 (-1.59%) | 34,710 |
| 11 Jun 2007 | HKD | 2.45 | 2.59 | 2.45 | 2.51 | 241.8146 | -0.01 (-0.40%) | 45,152 |
| 8 Jun 2007 | HKD | 2.52 | 2.56 | 2.5 | 2.52 | 242.7781 | -0.05 (-1.95%) | 29,811 |
| 7 Jun 2007 | HKD | 2.58 | 2.6 | 2.55 | 2.57 | 247.5951 | -0.03 (-1.15%) | 2,408 |
| 6 Jun 2007 | HKD | 2.6 | 2.65 | 2.58 | 2.6 | 250.4853 | 0.0 (0.0%) | 34,129 |
| 5 Jun 2007 | HKD | 2.59 | 2.6 | 2.5 | 2.6 | 250.4853 | 0.0 (0.0%) | 15,056 |
| 4 Jun 2007 | HKD | 2.64 | 2.64 | 2.55 | 2.6 | 250.4853 | -0.03 (-1.14%) | 24,507 |
| 1 Jun 2007 | HKD | 2.47 | 2.65 | 2.47 | 2.63 | 253.3755 | +0.16 (+6.48%) | 41,935 |
| 31 May 2007 | HKD | 2.44 | 2.51 | 2.44 | 2.47 | 237.961 | +0.01 (+0.41%) | 48,578 |
| 30 May 2007 | HKD | 2.43 | 2.5 | 2.25 | 2.46 | 236.9976 | +0.15 (+6.49%) | 140,668 |
| 29 May 2007 | HKD | 2.31 | 2.36 | 2.26 | 2.31 | 222.5465 | -0.11 (-4.55%) | 22,587 |
| 28 May 2007 | HKD | 2.53 | 2.53 | 2.42 | 2.42 | 233.144 | -0.05 (-2.02%) | 17,563 |
| 25 May 2007 | HKD | 2.48 | 2.5 | 2.41 | 2.47 | 237.961 | -0.05 (-1.98%) | 42,784 |
| 24 May 2007 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 242.7781 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 2.56 | 2.59 | 2.46 | 2.52 | 242.7781 | -0.01 (-0.40%) | 33,070 |
| 22 May 2007 | HKD | 2.4 | 2.62 | 2.4 | 2.53 | 243.7415 | +0.13 (+5.42%) | 130,703 |
| 21 May 2007 | HKD | 2.3 | 2.41 | 2.29 | 2.4 | 231.2172 | +0.15 (+6.67%) | 59,290 |
| 18 May 2007 | HKD | 2.23 | 2.29 | 2.15 | 2.25 | 216.7661 | -0.02 (-0.88%) | 32,468 |
| 17 May 2007 | HKD | 2.05 | 2.27 | 2.05 | 2.27 | 218.6929 | +0.25 (+12.38%) | 98,069 |
| 16 May 2007 | HKD | 2 | 2.02 | 1.97 | 2.02 | 194.6078 | +0.02 (+1%) | 8,061 |
| 15 May 2007 | HKD | 2 | 2.01 | 1.97 | 2 | 192.681 | +0.03 (+1.52%) | 12,373 |
| 14 May 2007 | HKD | 2.06 | 2.1 | 1.95 | 1.97 | 189.7908 | -0.05 (-2.48%) | 27,984 |
| 11 May 2007 | HKD | 2 | 2.02 | 1.97 | 2.02 | 194.6078 | +0.01 (+0.50%) | 91,841 |
| 10 May 2007 | HKD | 1.95 | 2.02 | 1.94 | 2.01 | 193.6444 | +0.07 (+3.61%) | 27,029 |
| 9 May 2007 | HKD | 1.98 | 1.98 | 1.91 | 1.94 | 186.9006 | -0.04 (-2.02%) | 16,774 |
| 8 May 2007 | HKD | 1.98 | 2 | 1.93 | 1.98 | 190.7542 | -0.06 (-2.94%) | 21,507 |
