| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2007 | HKD | 10.3944 | 10.513 | 10.3351 | 10.3747 | 10.2577 | +0.04 (+0.38%) | 12,490,000 |
| 9 May 2007 | HKD | 10.2759 | 10.3351 | 10.0585 | 10.3351 | 10.2185 | +0.217 (+2.15%) | 22,580,969 |
| 8 May 2007 | HKD | 10.5525 | 10.5525 | 9.9992 | 10.1178 | 10.0037 | -0.336 (-3.21%) | 28,937,755 |
| 7 May 2007 | HKD | 10.7501 | 11.1454 | 10.4142 | 10.4537 | 10.3358 | +0.178 (+1.73%) | 59,777,756 |
| 4 May 2007 | HKD | 10.0387 | 10.2956 | 10.0387 | 10.2759 | 10.16 | +0.336 (+3.38%) | 24,793,436 |
| 3 May 2007 | HKD | 9.683 | 10.1573 | 9.5348 | 9.9399 | 9.8278 | +0.533 (+5.67%) | 33,786,400 |
| 2 May 2007 | HKD | 9.683 | 9.683 | 9.3866 | 9.4064 | 9.3003 | -0.054 (-0.57%) | 19,193,507 |
| 1 May 2007 | HKD | 9.46 | 9.46 | 9.46 | 9.46 | 9.3533 | +0.004 (+0.04%) | 0 |
| 30 Apr 2007 | HKD | 9.9202 | 9.9202 | 9.4162 | 9.4558 | 9.3491 | -0.286 (-2.94%) | 36,836,774 |
| 27 Apr 2007 | HKD | 10.0782 | 10.1178 | 9.683 | 9.7423 | 9.6324 | -0.356 (-3.52%) | 15,529,072 |
| 26 Apr 2007 | HKD | 9.7127 | 10.1968 | 9.683 | 10.098 | 9.9841 | +0.356 (+3.65%) | 23,761,435 |
| 25 Apr 2007 | HKD | 9.8708 | 9.8806 | 9.6633 | 9.7423 | 9.6324 | -0.129 (-1.30%) | 12,179,488 |
| 24 Apr 2007 | HKD | 9.9794 | 10.019 | 9.8214 | 9.8708 | 9.7595 | -0.089 (-0.89%) | 18,745,515 |
| 23 Apr 2007 | HKD | 9.9399 | 10.1573 | 9.8214 | 9.9597 | 9.8474 | +0.089 (+0.90%) | 23,096,433 |
| 20 Apr 2007 | HKD | 9.5941 | 10.0782 | 9.5941 | 9.8708 | 9.7595 | +0.099 (+1.01%) | 27,631,945 |
| 19 Apr 2007 | HKD | 10.1771 | 10.1771 | 9.4953 | 9.7719 | 9.6617 | -0.484 (-4.72%) | 42,797,520 |
| 18 Apr 2007 | HKD | 10.3944 | 10.6118 | 9.9399 | 10.2561 | 10.1404 | -0.395 (-3.71%) | 28,024,533 |
| 17 Apr 2007 | HKD | 10.0782 | 10.8489 | 10.0782 | 10.6513 | 10.5311 | +0.161 (+1.54%) | 56,414,225 |
| 16 Apr 2007 | HKD | 10.49 | 10.49 | 10.49 | 10.49 | 10.3717 | -0.003 (-0.03%) | 0 |
| 13 Apr 2007 | HKD | 10.513 | 10.5723 | 10.3747 | 10.4932 | 10.3748 | -0.099 (-0.93%) | 11,053,385 |
| 12 Apr 2007 | HKD | 10.7501 | 10.7897 | 10.4537 | 10.592 | 10.4725 | -0.198 (-1.83%) | 18,085,843 |
| 11 Apr 2007 | HKD | 10.4735 | 10.8094 | 10.3944 | 10.7897 | 10.668 | +0.573 (+5.61%) | 47,409,593 |
| 10 Apr 2007 | HKD | 10.1375 | 10.3747 | 9.9794 | 10.2166 | 10.1014 | +0.077 (+0.76%) | 22,425,313 |
| 9 Apr 2007 | HKD | 10.14 | 10.14 | 10.14 | 10.14 | 10.0256 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 10.14 | 10.14 | 10.14 | 10.14 | 10.0256 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 10.14 | 10.14 | 10.14 | 10.14 | 10.0256 | +0.003 (+0.02%) | 0 |
| 4 Apr 2007 | HKD | 9.5348 | 10.2759 | 9.5052 | 10.1375 | 10.0231 | +0.573 (+5.99%) | 57,902,830 |
| 3 Apr 2007 | HKD | 9.683 | 9.7225 | 9.5151 | 9.5645 | 9.4566 | -0.227 (-2.32%) | 25,268,353 |
| 2 Apr 2007 | HKD | 9.7818 | 9.8411 | 9.5842 | 9.7917 | 9.6812 | +0.089 (+0.92%) | 17,116,528 |
| 30 Mar 2007 | HKD | 9.683 | 9.7324 | 9.5743 | 9.7028 | 9.5933 | +0.148 (+1.55%) | 13,357,678 |
