| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | HKD | 6.0589 | 6.1823 | 6.0589 | 6.1728 | 6.1728 | +0.142 (+2.36%) | 4,119,339 |
| 25 Apr 2007 | HKD | 6.1254 | 6.1254 | 6.0114 | 6.0304 | 6.0304 | -0.067 (-1.09%) | 7,502,884 |
| 24 Apr 2007 | HKD | 6.2393 | 6.2678 | 6.0779 | 6.0969 | 6.0969 | -0.133 (-2.13%) | 6,952,859 |
| 23 Apr 2007 | HKD | 5.8879 | 6.2678 | 5.8879 | 6.2298 | 6.2298 | +0.38 (+6.49%) | 15,427,610 |
| 20 Apr 2007 | HKD | 5.717 | 6.0019 | 5.717 | 5.8499 | 5.8499 | +0.133 (+2.32%) | 7,083,537 |
| 19 Apr 2007 | HKD | 5.8215 | 5.8405 | 5.6505 | 5.717 | 5.717 | -0.104 (-1.80%) | 5,460,125 |
| 18 Apr 2007 | HKD | 5.831 | 5.8405 | 5.793 | 5.8215 | 5.8215 | +0.076 (+1.32%) | 7,922,989 |
| 17 Apr 2007 | HKD | 5.7265 | 5.831 | 5.7075 | 5.7455 | 5.7455 | +0.029 (+0.50%) | 1,515,435 |
| 16 Apr 2007 | HKD | 5.8405 | 5.8499 | 5.717 | 5.717 | 5.717 | -0.076 (-1.31%) | 2,828,596 |
| 13 Apr 2007 | HKD | 5.7835 | 5.831 | 5.7455 | 5.793 | 5.793 | -0.048 (-0.81%) | 6,541,241 |
| 12 Apr 2007 | HKD | 5.9829 | 5.9829 | 5.831 | 5.8405 | 5.8405 | -0.057 (-0.96%) | 8,302,175 |
| 11 Apr 2007 | HKD | 5.8879 | 5.9354 | 5.812 | 5.8974 | 5.8974 | 0.0 (0.0%) | 9,770,732 |
| 10 Apr 2007 | HKD | 5.6695 | 5.9639 | 5.6125 | 5.8974 | 5.8974 | +0.209 (+3.67%) | 13,349,008 |
| 9 Apr 2007 | HKD | 5.6885 | 5.6885 | 5.6885 | 5.6885 | 5.6885 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 5.6885 | 5.6885 | 5.6885 | 5.6885 | 5.6885 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 5.6885 | 5.6885 | 5.6885 | 5.6885 | 5.6885 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 5.641 | 5.698 | 5.5556 | 5.6885 | 5.6885 | +0.123 (+2.22%) | 8,982,348 |
| 3 Apr 2007 | HKD | 5.4131 | 5.603 | 5.4131 | 5.565 | 5.565 | +0.199 (+3.72%) | 9,665,982 |
| 2 Apr 2007 | HKD | 5.2042 | 5.4131 | 5.2042 | 5.3656 | 5.3656 | +0.161 (+3.10%) | 3,436,249 |
| 30 Mar 2007 | HKD | 5.3656 | 5.3656 | 5.1092 | 5.2042 | 5.2042 | -0.133 (-2.49%) | 2,322,562 |
| 29 Mar 2007 | HKD | 5.2801 | 5.4131 | 5.2801 | 5.3371 | 5.3371 | +0.057 (+1.08%) | 817,129 |
| 28 Mar 2007 | HKD | 5.3466 | 5.4131 | 5.2801 | 5.2801 | 5.2801 | -0.076 (-1.42%) | 2,285,433 |
| 27 Mar 2007 | HKD | 5.4036 | 5.4131 | 5.2991 | 5.3561 | 5.3561 | -0.057 (-1.05%) | 2,446,226 |
| 26 Mar 2007 | HKD | 5.1282 | 5.4131 | 5.0997 | 5.4131 | 5.4131 | +0.237 (+4.59%) | 3,484,801 |
| 23 Mar 2007 | HKD | 5.2232 | 5.2707 | 5.0332 | 5.1757 | 5.1757 | -0.123 (-2.33%) | 3,304,940 |
| 22 Mar 2007 | HKD | 5.2327 | 5.4131 | 5.2327 | 5.2991 | 5.2991 | +0.066 (+1.27%) | 2,992,628 |
| 21 Mar 2007 | HKD | 5.3371 | 5.3371 | 5.2042 | 5.2327 | 5.2327 | -0.076 (-1.43%) | 2,184,240 |
| 20 Mar 2007 | HKD | 5.3181 | 5.3181 | 5.1282 | 5.3086 | 5.3086 | +0.076 (+1.45%) | 3,310,214 |
| 19 Mar 2007 | HKD | 5.1757 | 5.3086 | 5.1757 | 5.2327 | 5.2327 | -0.009 (-0.18%) | 1,364,163 |
| 16 Mar 2007 | HKD | 5.1757 | 5.2991 | 5.0807 | 5.2422 | 5.2422 | +0.114 (+2.22%) | 2,494,033 |
