| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | HKD | 6.67 | 7.2 | 6.65 | 7 | 4.6667 | +0.34 (+5.11%) | 7,906,508 |
| 7 Jun 2007 | HKD | 6.37 | 6.7 | 6.37 | 6.66 | 4.44 | +0.29 (+4.55%) | 2,853,003 |
| 6 Jun 2007 | HKD | 6.36 | 6.43 | 6.3 | 6.37 | 4.2467 | -0.03 (-0.47%) | 2,178,290 |
| 5 Jun 2007 | HKD | 6.35 | 6.45 | 6.35 | 6.4 | 4.2667 | +0.02 (+0.31%) | 445,500 |
| 4 Jun 2007 | HKD | 6.41 | 6.5 | 6.34 | 6.38 | 4.2533 | -0.02 (-0.31%) | 798,289 |
| 1 Jun 2007 | HKD | 6.54 | 6.54 | 6.34 | 6.4 | 4.2667 | +0.05 (+0.79%) | 942,289 |
| 31 May 2007 | HKD | 6.4 | 6.5 | 6.35 | 6.35 | 4.2333 | +0.03 (+0.47%) | 1,054,501 |
| 30 May 2007 | HKD | 6.58 | 6.61 | 6.01 | 6.32 | 4.2133 | -0.25 (-3.81%) | 1,215,433 |
| 29 May 2007 | HKD | 6.55 | 6.63 | 6.5 | 6.57 | 4.38 | +0.02 (+0.31%) | 385,500 |
| 28 May 2007 | HKD | 6.5 | 6.63 | 6.49 | 6.55 | 4.3667 | +0.05 (+0.77%) | 1,027,933 |
| 25 May 2007 | HKD | 6.5 | 6.63 | 6.48 | 6.5 | 4.3333 | -0.18 (-2.69%) | 1,981,934 |
| 24 May 2007 | HKD | 6.68 | 6.68 | 6.68 | 6.68 | 4.4533 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 6.61 | 6.89 | 6.61 | 6.68 | 4.4533 | +0.07 (+1.06%) | 1,399,501 |
| 22 May 2007 | HKD | 6.65 | 6.7 | 6.56 | 6.61 | 4.4067 | -0.04 (-0.60%) | 1,024,501 |
| 21 May 2007 | HKD | 6.66 | 6.73 | 6.64 | 6.65 | 4.4333 | 0.0 (0.0%) | 700,501 |
| 18 May 2007 | HKD | 6.88 | 6.88 | 6.63 | 6.65 | 4.4333 | -0.23 (-3.34%) | 1,633,502 |
| 17 May 2007 | HKD | 7 | 7 | 6.83 | 6.88 | 4.5867 | -0.09 (-1.29%) | 974,221 |
| 16 May 2007 | HKD | 7 | 7.2 | 6.95 | 6.97 | 4.6467 | -0.01 (-0.14%) | 736,501 |
| 15 May 2007 | HKD | 7.07 | 7.07 | 6.93 | 6.98 | 4.6533 | -0.02 (-0.29%) | 387,000 |
| 14 May 2007 | HKD | 7.04 | 7.12 | 7 | 7 | 4.6667 | +0.12 (+1.74%) | 1,678,502 |
| 11 May 2007 | HKD | 7.2 | 7.2 | 6.84 | 6.88 | 4.5867 | -0.28 (-3.91%) | 1,320,001 |
| 10 May 2007 | HKD | 7.05 | 7.49 | 7.03 | 7.16 | 4.7733 | +0.2 (+2.87%) | 757,789 |
| 9 May 2007 | HKD | 6.9 | 7 | 6.83 | 6.96 | 4.64 | +0.13 (+1.90%) | 942,001 |
| 8 May 2007 | HKD | 6.8 | 6.86 | 6.8 | 6.83 | 4.5533 | +0.03 (+0.44%) | 537,001 |
| 7 May 2007 | HKD | 6.58 | 6.9 | 6.57 | 6.8 | 4.5333 | +0.21 (+3.19%) | 3,103,503 |
| 4 May 2007 | HKD | 6.52 | 6.59 | 6.52 | 6.59 | 4.3933 | +0.01 (+0.15%) | 906,145 |
| 3 May 2007 | HKD | 6.59 | 6.74 | 6.51 | 6.58 | 4.3867 | -0.147 (-3.24%) | 2,359,862 |
| 3 May 2007 |
|
|||||||
| 2 May 2007 | HKD | 13.38 | 13.8 | 13.38 | 13.6001 | 4.5334 | +0.26 (+1.95%) | 4,140,004 |
| 1 May 2007 | HKD | 13.34 | 13.34 | 13.34 | 13.34 | 4.4467 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 13.4 | 13.4 | 13.34 | 13.34 | 4.4467 | 0.0 (0.0%) | 1,479,001 |
