| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2007 | HKD | 22 | 22 | 21.3 | 21.4 | 14.2667 | -0.6 (-2.73%) | 1,712,226 |
| 26 Apr 2007 | HKD | 22 | 22.2 | 21.8 | 22 | 14.6667 | 0.0 (0.0%) | 141,033 |
| 25 Apr 2007 | HKD | 22.1 | 22.1 | 21.5 | 22 | 14.6667 | -0.1 (-0.45%) | 1,306,351 |
| 24 Apr 2007 | HKD | 22.25 | 22.3 | 21.8 | 22.1 | 14.7333 | +0.05 (+0.23%) | 1,458,426 |
| 23 Apr 2007 | HKD | 21.25 | 22.45 | 21.25 | 22.05 | 14.7 | +0.85 (+4.01%) | 922,489 |
| 20 Apr 2007 | HKD | 21.5 | 21.5 | 20.85 | 21.2 | 14.1333 | -0.2 (-0.93%) | 408,000 |
| 19 Apr 2007 | HKD | 22.1 | 22.4 | 21.4 | 21.4 | 14.2667 | -0.7 (-3.17%) | 464,022 |
| 18 Apr 2007 | HKD | 22.3 | 22.3 | 21.7 | 22.1 | 14.7333 | +0.9 (+4.25%) | 841,604 |
| 17 Apr 2007 | HKD | 22.25 | 22.3 | 20 | 21.2 | 14.1333 | -0.45 (-2.08%) | 1,537,501 |
| 16 Apr 2007 | HKD | 22.5 | 22.5 | 21.5 | 21.65 | 14.4333 | +0.05 (+0.23%) | 489,389 |
| 13 Apr 2007 | HKD | 21.75 | 21.9 | 21.5 | 21.6 | 14.4 | -0.15 (-0.69%) | 659,917 |
| 12 Apr 2007 | HKD | 22.5 | 22.5 | 21.6 | 21.75 | 14.5 | -1.1 (-4.81%) | 417,003 |
| 11 Apr 2007 | HKD | 21.2 | 23.35 | 21.2 | 22.85 | 15.2333 | +1.05 (+4.82%) | 1,331,065 |
| 10 Apr 2007 | HKD | 23 | 23.15 | 21.6 | 21.8 | 14.5333 | -1.3 (-5.63%) | 1,439,550 |
| 9 Apr 2007 | HKD | 23.1 | 23.1 | 23.1 | 23.1 | 15.4 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 23.1 | 23.1 | 23.1 | 23.1 | 15.4 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 23.1 | 23.1 | 23.1 | 23.1 | 15.4 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 26.3 | 26.3 | 22.85 | 23.1 | 15.4 | +0.8 (+3.59%) | 1,073,874 |
| 3 Apr 2007 | HKD | 23.2 | 23.2 | 22 | 22.3 | 14.8667 | +0.5 (+2.29%) | 2,190,619 |
| 2 Apr 2007 | HKD | 21.6 | 21.95 | 21.25 | 21.8 | 14.5333 | +0.8 (+3.81%) | 1,775,897 |
| 30 Mar 2007 | HKD | 20.6 | 21.35 | 20.6 | 21 | 14 | +0.45 (+2.19%) | 312,540 |
| 29 Mar 2007 | HKD | 19.62 | 20.9 | 19.62 | 20.55 | 13.7 | +0.85 (+4.31%) | 436,584 |
| 28 Mar 2007 | HKD | 19.6 | 20.1 | 19.46 | 19.7 | 13.1333 | +0.06 (+0.31%) | 667,172 |
| 27 Mar 2007 | HKD | 20 | 20.05 | 19.6 | 19.64 | 13.0933 | -0.61 (-3.01%) | 251,381 |
| 26 Mar 2007 | HKD | 20.25 | 20.4 | 20.1 | 20.25 | 13.5 | +0.2 (+1.00%) | 716,059 |
| 23 Mar 2007 | HKD | 19.82 | 20.5 | 19.82 | 20.05 | 13.3667 | +0.45 (+2.30%) | 1,568,283 |
| 22 Mar 2007 | HKD | 19.8 | 20.1 | 19.6 | 19.6 | 13.0667 | -0.1 (-0.51%) | 1,306,501 |
| 21 Mar 2007 | HKD | 19.72 | 19.72 | 19.6 | 19.7 | 13.1333 | +0.16 (+0.82%) | 4,408,138 |
| 20 Mar 2007 | HKD | 20 | 20.5 | 19.46 | 19.54 | 13.0267 | +0.08 (+0.41%) | 358,032 |
| 19 Mar 2007 | HKD | 19.26 | 19.5 | 19.26 | 19.46 | 12.9733 | +0.2 (+1.04%) | 704,702 |
