| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | HKD | 7.1225 | 7.151 | 6.9895 | 7.094 | 7.094 | -0.076 (-1.06%) | 6,957,177 |
| 6 Jun 2007 | HKD | 6.8566 | 7.2175 | 6.8566 | 7.17 | 7.17 | +0.294 (+4.28%) | 6,014,747 |
| 5 Jun 2007 | HKD | 6.8661 | 6.9326 | 6.7996 | 6.8756 | 6.8756 | +0.009 (+0.14%) | 5,453,913 |
| 4 Jun 2007 | HKD | 6.9895 | 6.999 | 6.8661 | 6.8661 | 6.8661 | -0.123 (-1.77%) | 7,613,398 |
| 1 Jun 2007 | HKD | 6.4008 | 7.265 | 6.4008 | 6.9895 | 6.9895 | +0.551 (+8.55%) | 22,230,944 |
| 31 May 2007 | HKD | 6.2678 | 6.4577 | 6.2678 | 6.4387 | 6.4387 | +0.171 (+2.73%) | 6,320,743 |
| 30 May 2007 | HKD | 6.2963 | 6.3438 | 6.2393 | 6.2678 | 6.2678 | -0.048 (-0.75%) | 6,295,827 |
| 29 May 2007 | HKD | 6.3438 | 6.4103 | 6.3058 | 6.3153 | 6.3153 | -0.086 (-1.34%) | 431,730 |
| 28 May 2007 | HKD | 6.3438 | 6.5527 | 6.3438 | 6.4008 | 6.4008 | +0.057 (+0.90%) | 1,048,408 |
| 25 May 2007 | HKD | 6.2678 | 6.6002 | 6.2678 | 6.3438 | 6.3438 | -0.152 (-2.34%) | 7,425,065 |
| 24 May 2007 | HKD | 6.4957 | 6.4957 | 6.4957 | 6.4957 | 6.4957 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 6.4577 | 6.6002 | 6.4577 | 6.4957 | 6.4957 | -0.019 (-0.29%) | 4,173,885 |
| 22 May 2007 | HKD | 6.5052 | 6.5337 | 6.4862 | 6.5147 | 6.5147 | +0.009 (+0.15%) | 3,905,685 |
| 21 May 2007 | HKD | 6.2678 | 6.5052 | 6.2203 | 6.5052 | 6.5052 | +0.18 (+2.85%) | 2,595,015 |
| 18 May 2007 | HKD | 6.5052 | 6.5052 | 6.1823 | 6.3248 | 6.3248 | -0.228 (-3.48%) | 2,969,041 |
| 17 May 2007 | HKD | 6.5242 | 6.6192 | 6.4387 | 6.5527 | 6.5527 | +0.029 (+0.44%) | 9,974,266 |
| 16 May 2007 | HKD | 6.2678 | 6.6002 | 6.2393 | 6.5242 | 6.5242 | +0.351 (+5.69%) | 9,990,240 |
| 15 May 2007 | HKD | 6.1064 | 6.3438 | 6.0969 | 6.1728 | 6.1728 | +0.057 (+0.93%) | 4,102,814 |
| 14 May 2007 | HKD | 6.3153 | 6.3153 | 5.9639 | 6.1159 | 6.1159 | -0.18 (-2.87%) | 4,821,125 |
| 11 May 2007 | HKD | 6.1538 | 6.3438 | 6.1254 | 6.2963 | 6.2963 | +0.076 (+1.22%) | 6,030,860 |
| 10 May 2007 | HKD | 6.2393 | 6.2678 | 6.0779 | 6.2203 | 6.2203 | +0.171 (+2.83%) | 5,404,518 |
| 9 May 2007 | HKD | 6.0114 | 6.0779 | 6.0114 | 6.0494 | 6.0494 | -0.029 (-0.47%) | 5,974,095 |
| 8 May 2007 | HKD | 6.0779 | 6.0969 | 5.9639 | 6.0779 | 6.0779 | -0.038 (-0.62%) | 5,391,049 |
| 7 May 2007 | HKD | 6.1728 | 6.1823 | 6.0779 | 6.1159 | 6.1159 | -0.066 (-1.07%) | 5,416,745 |
| 4 May 2007 | HKD | 6.1823 | 6.2678 | 6.1823 | 6.1823 | 6.1823 | -0.038 (-0.61%) | 1,478,146 |
| 3 May 2007 | HKD | 6.2203 | 6.3628 | 6.2013 | 6.2203 | 6.2203 | 0.0 (0.0%) | 3,434,604 |
| 2 May 2007 | HKD | 6.1728 | 6.3248 | 6.1633 | 6.2203 | 6.2203 | +0.048 (+0.77%) | 6,598,951 |
| 1 May 2007 | HKD | 6.1728 | 6.1728 | 6.1728 | 6.1728 | 6.1728 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 6.1728 | 6.1918 | 6.1538 | 6.1728 | 6.1728 | -0.009 (-0.15%) | 4,373,113 |
| 27 Apr 2007 | HKD | 6.1728 | 6.1823 | 6.1538 | 6.1823 | 6.1823 | +0.009 (+0.15%) | 4,710,161 |
