| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2007 | HKD | 9.4459 | 9.6435 | 9.3372 | 9.5151 | 9.4078 | +0.089 (+0.94%) | 24,322,716 |
| 27 Mar 2007 | HKD | 9.4953 | 9.5743 | 9.2384 | 9.4261 | 9.3198 | -0.306 (-3.15%) | 30,850,602 |
| 26 Mar 2007 | HKD | 9.6633 | 9.7621 | 9.5842 | 9.7324 | 9.6226 | +0.128 (+1.34%) | 14,340,009 |
| 23 Mar 2007 | HKD | 9.268 | 9.7225 | 9.2384 | 9.604 | 9.4957 | +0.366 (+3.96%) | 48,639,110 |
| 22 Mar 2007 | HKD | 9.0309 | 9.3866 | 9.0013 | 9.2384 | 9.1342 | +0.405 (+4.59%) | 57,454,602 |
| 21 Mar 2007 | HKD | 8.7246 | 8.8728 | 8.7246 | 8.8333 | 8.7337 | +0.129 (+1.48%) | 24,797,734 |
| 20 Mar 2007 | HKD | 8.6752 | 8.8135 | 8.6258 | 8.7048 | 8.6066 | +0.01 (+0.11%) | 22,471,130 |
| 19 Mar 2007 | HKD | 8.359 | 8.8432 | 8.3491 | 8.695 | 8.5969 | +0.326 (+3.90%) | 42,848,924 |
| 16 Mar 2007 | HKD | 8.1318 | 8.4578 | 8.1021 | 8.3689 | 8.2745 | +0.217 (+2.67%) | 33,853,789 |
| 15 Mar 2007 | HKD | 8.2009 | 8.2009 | 7.9243 | 8.1515 | 8.0595 | +0.03 (+0.36%) | 34,379,058 |
| 14 Mar 2007 | HKD | 7.9045 | 8.1515 | 7.8847 | 8.1219 | 8.0303 | -0.227 (-2.72%) | 38,745,883 |
| 13 Mar 2007 | HKD | 8.4578 | 8.527 | 8.2997 | 8.3491 | 8.2549 | -0.109 (-1.29%) | 11,242,690 |
| 12 Mar 2007 | HKD | 8.3985 | 8.4776 | 8.2997 | 8.4578 | 8.3624 | +0.059 (+0.71%) | 16,038,417 |
| 9 Mar 2007 | HKD | 8.3491 | 8.5566 | 8.2602 | 8.3985 | 8.3038 | -0.01 (-0.12%) | 46,085,669 |
| 8 Mar 2007 | HKD | 7.5587 | 8.4381 | 7.5488 | 8.4084 | 8.3136 | +0.939 (+12.57%) | 66,587,008 |
| 7 Mar 2007 | HKD | 7.4401 | 7.7563 | 7.3512 | 7.4698 | 7.3855 | +0.03 (+0.40%) | 48,491,800 |
| 6 Mar 2007 | HKD | 7.4302 | 7.5883 | 7.2227 | 7.4401 | 7.3562 | +0.227 (+3.15%) | 63,358,026 |
| 5 Mar 2007 | HKD | 7.4994 | 7.5093 | 7.1141 | 7.2129 | 7.1315 | -0.514 (-6.65%) | 43,790,266 |
| 2 Mar 2007 | HKD | 7.7662 | 7.8551 | 7.6575 | 7.7267 | 7.6395 | -0.188 (-2.37%) | 24,975,923 |
| 1 Mar 2007 | HKD | 7.7563 | 8.0527 | 7.7563 | 7.9144 | 7.8251 | +0.129 (+1.65%) | 30,538,935 |
| 28 Feb 2007 | HKD | 8.2405 | 8.2405 | 7.4204 | 7.7859 | 7.6981 | -0.484 (-5.85%) | 68,727,015 |
| 27 Feb 2007 | HKD | 8.3689 | 8.4282 | 8.1021 | 8.2701 | 8.1768 | -0.03 (-0.36%) | 22,453,278 |
| 26 Feb 2007 | HKD | 8.527 | 8.527 | 8.191 | 8.2997 | 8.2061 | -0.168 (-1.98%) | 22,127,504 |
| 23 Feb 2007 | HKD | 8.6554 | 8.6653 | 8.3689 | 8.4677 | 8.3722 | -0.227 (-2.61%) | 20,695,450 |
| 22 Feb 2007 | HKD | 8.8135 | 8.853 | 8.5072 | 8.695 | 8.5969 | -0.109 (-1.23%) | 17,985,885 |
| 21 Feb 2007 | HKD | 8.8036 | 8.853 | 8.7147 | 8.8036 | 8.7043 | +0.004 (+0.04%) | 14,608,507 |
| 20 Feb 2007 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 8.7007 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 8.7007 | -0.004 (-0.04%) | 0 |
| 16 Feb 2007 | HKD | 8.7542 | 8.8432 | 8.6456 | 8.8036 | 8.7043 | +0.158 (+1.83%) | 23,249,287 |
| 15 Feb 2007 | HKD | 8.4677 | 8.7542 | 8.4677 | 8.6456 | 8.5481 | +0.336 (+4.04%) | 39,181,508 |
