| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | HKD | 21 | 21.2 | 20.7 | 20.75 | 13.8333 | -0.5 (-2.35%) | 240,000 |
| 7 Jun 2007 | HKD | 21.25 | 21.7 | 21.1 | 21.25 | 14.1667 | -0.25 (-1.16%) | 453,492 |
| 6 Jun 2007 | HKD | 20.3 | 22 | 20.3 | 21.5 | 14.3333 | +0.4 (+1.90%) | 1,253,547 |
| 5 Jun 2007 | HKD | 21.35 | 21.5 | 20.8 | 21.1 | 14.0667 | -0.25 (-1.17%) | 575,029 |
| 4 Jun 2007 | HKD | 21.2 | 21.6 | 21.2 | 21.35 | 14.2333 | -0.45 (-2.06%) | 102,290 |
| 1 Jun 2007 | HKD | 22.5 | 22.5 | 21 | 21.8 | 14.5333 | +0.2 (+0.93%) | 1,403,122 |
| 31 May 2007 | HKD | 22.05 | 22.05 | 21.2 | 21.6 | 14.4 | -0.4 (-1.82%) | 994,501 |
| 30 May 2007 | HKD | 22 | 22 | 21.65 | 22 | 14.6667 | 0.0 (0.0%) | 4,621,387 |
| 29 May 2007 | HKD | 21.9 | 22.4 | 21.5 | 22 | 14.6667 | +0.1 (+0.46%) | 2,341,966 |
| 28 May 2007 | HKD | 21.8 | 22.2 | 21.75 | 21.9 | 14.6 | 0.0 (0.0%) | 3,052,503 |
| 25 May 2007 | HKD | 21.7 | 22 | 21 | 21.9 | 14.6 | +0.2 (+0.92%) | 5,025,717 |
| 24 May 2007 | HKD | 21.7 | 21.7 | 21.7 | 21.7 | 14.4667 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 21.3 | 22.4 | 21 | 21.7 | 14.4667 | +0.7 (+3.33%) | 1,466,265 |
| 22 May 2007 | HKD | 19 | 21 | 19 | 21 | 14 | +2.2 (+11.70%) | 2,905,503 |
| 21 May 2007 | HKD | 19.2 | 19.2 | 18.66 | 18.8 | 12.5333 | -0.64 (-3.29%) | 2,422,448 |
| 18 May 2007 | HKD | 19.72 | 19.72 | 19.4 | 19.44 | 12.96 | -0.28 (-1.42%) | 543,862 |
| 17 May 2007 | HKD | 20.2 | 20.5 | 19.7 | 19.72 | 13.1467 | -0.48 (-2.38%) | 1,114,443 |
| 16 May 2007 | HKD | 20.1 | 20.8 | 20.1 | 20.2 | 13.4667 | -0.8 (-3.81%) | 392,696 |
| 15 May 2007 | HKD | 20.8 | 21.25 | 20.8 | 21 | 14 | +0.25 (+1.20%) | 2,227,370 |
| 14 May 2007 | HKD | 20.25 | 21.15 | 20.1 | 20.75 | 13.8333 | +0.5 (+2.47%) | 819,548 |
| 11 May 2007 | HKD | 19.84 | 20.55 | 19.84 | 20.25 | 13.5 | -0.3 (-1.46%) | 1,409,194 |
| 10 May 2007 | HKD | 20.4 | 20.7 | 20.1 | 20.55 | 13.7 | -0.35 (-1.67%) | 1,182,661 |
| 9 May 2007 | HKD | 19.6 | 21 | 19.52 | 20.9 | 13.9333 | +0.9 (+4.50%) | 1,339,258 |
| 8 May 2007 | HKD | 20.55 | 20.55 | 19.9 | 20 | 13.3333 | +0.1 (+0.50%) | 2,314,006 |
| 7 May 2007 | HKD | 21.2 | 21.35 | 19.8 | 19.9 | 13.2667 | -1 (-4.78%) | 3,093,534 |
| 4 May 2007 | HKD | 21 | 21.75 | 20.75 | 20.9 | 13.9333 | -0.4 (-1.88%) | 1,243,801 |
| 3 May 2007 | HKD | 20.8 | 21.9 | 20.6 | 21.3 | 14.2 | +1.3 (+6.50%) | 1,060,753 |
| 2 May 2007 | HKD | 20 | 21.4 | 19.82 | 20 | 13.3333 | -0.05 (-0.25%) | 1,236,835 |
| 1 May 2007 | HKD | 20.05 | 20.05 | 20.05 | 20.05 | 13.3667 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 21 | 21.1 | 20 | 20.05 | 13.3667 | -1.35 (-6.31%) | 1,676,988 |
