| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | HKD | 11.7382 | 12.331 | 11.7382 | 12.2717 | 12.1333 | +0.296 (+2.48%) | 37,787,573 |
| 20 Jun 2007 | HKD | 11.8568 | 12.3706 | 11.7975 | 11.9753 | 11.8402 | -0.215 (-1.76%) | 61,990,194 |
| 19 Jun 2007 | HKD | 12.19 | 12.19 | 12.19 | 12.19 | 12.0525 | -0.003 (-0.02%) | 0 |
| 18 Jun 2007 | HKD | 11.5801 | 12.4891 | 11.5801 | 12.1927 | 12.0552 | +0.83 (+7.30%) | 46,463,364 |
| 15 Jun 2007 | HKD | 11.3232 | 11.5208 | 11.1849 | 11.3627 | 11.2345 | +0.059 (+0.52%) | 15,960,033 |
| 14 Jun 2007 | HKD | 10.8687 | 11.5999 | 10.8687 | 11.3034 | 11.1759 | +0.474 (+4.38%) | 42,364,285 |
| 13 Jun 2007 | HKD | 10.513 | 10.8885 | 10.513 | 10.8292 | 10.707 | +0.099 (+0.92%) | 10,988,442 |
| 12 Jun 2007 | HKD | 10.8885 | 10.928 | 10.6711 | 10.7304 | 10.6094 | -0.059 (-0.55%) | 12,613,564 |
| 11 Jun 2007 | HKD | 10.9675 | 10.9675 | 10.6316 | 10.7897 | 10.668 | -0.04 (-0.36%) | 11,188,206 |
| 8 Jun 2007 | HKD | 10.5723 | 10.8489 | 10.5723 | 10.8292 | 10.707 | -0.138 (-1.26%) | 13,622,667 |
| 7 Jun 2007 | HKD | 10.8687 | 11.007 | 10.6908 | 10.9675 | 10.8438 | 0.0 (0.0%) | 27,443,064 |
| 6 Jun 2007 | HKD | 10.7699 | 11.2442 | 10.7699 | 10.9675 | 10.8438 | +0.217 (+2.02%) | 16,740,841 |
| 5 Jun 2007 | HKD | 10.8687 | 11.0268 | 10.6316 | 10.7501 | 10.6288 | -0.296 (-2.68%) | 26,702,966 |
| 4 Jun 2007 | HKD | 10.9477 | 11.343 | 10.513 | 11.0466 | 10.922 | +0.099 (+0.90%) | 29,669,084 |
| 1 Jun 2007 | HKD | 10.1771 | 11.0663 | 10.1771 | 10.9477 | 10.8242 | +0.356 (+3.36%) | 58,586,977 |
| 31 May 2007 | HKD | 10.1375 | 10.7699 | 10.1375 | 10.592 | 10.4725 | +0.494 (+4.89%) | 38,526,992 |
| 30 May 2007 | HKD | 10.2363 | 10.2363 | 9.8411 | 10.098 | 9.9841 | -0.237 (-2.29%) | 28,366,704 |
| 29 May 2007 | HKD | 10.1771 | 10.4932 | 10.1771 | 10.3351 | 10.2185 | +0.158 (+1.55%) | 17,710,328 |
| 28 May 2007 | HKD | 10.5328 | 10.5525 | 10.1573 | 10.1771 | 10.0623 | -0.198 (-1.90%) | 26,917,556 |
| 25 May 2007 | HKD | 10.5723 | 10.5723 | 10.3154 | 10.3747 | 10.2577 | -0.215 (-2.03%) | 18,232,841 |
| 24 May 2007 | HKD | 10.59 | 10.59 | 10.59 | 10.59 | 10.4705 | -0.002 (-0.02%) | 0 |
| 23 May 2007 | HKD | 10.6118 | 10.8687 | 10.5723 | 10.592 | 10.4725 | +0.118 (+1.13%) | 22,247,496 |
| 22 May 2007 | HKD | 10.3747 | 10.6711 | 10.2956 | 10.4735 | 10.3554 | -0.079 (-0.75%) | 75,430,625 |
| 21 May 2007 | HKD | 10.2166 | 10.6711 | 10.1771 | 10.5525 | 10.4335 | +0.217 (+2.10%) | 22,055,188 |
| 18 May 2007 | HKD | 10.3154 | 10.3944 | 10.1178 | 10.3351 | 10.2185 | +0.02 (+0.19%) | 16,836,642 |
| 17 May 2007 | HKD | 10.3351 | 10.4735 | 10.1968 | 10.3154 | 10.199 | +0.119 (+1.16%) | 17,926,850 |
| 16 May 2007 | HKD | 10.1375 | 10.434 | 10.1375 | 10.1968 | 10.0818 | -0.119 (-1.15%) | 14,278,060 |
| 15 May 2007 | HKD | 10.592 | 10.592 | 9.9794 | 10.3154 | 10.199 | -0.119 (-1.14%) | 22,667,626 |
| 14 May 2007 | HKD | 10.4735 | 10.6711 | 10.3154 | 10.434 | 10.3163 | +0.296 (+2.92%) | 30,191,821 |
| 11 May 2007 | HKD | 10.3154 | 10.3154 | 9.9399 | 10.1375 | 10.0231 | -0.237 (-2.29%) | 20,237,281 |
