| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2007 | HKD | 13.3001 | 13.4 | 13.3001 | 13.34 | 4.4467 | +0.06 (+0.45%) | 2,270,078 |
| 26 Apr 2007 | HKD | 13.4 | 13.56 | 13.26 | 13.28 | 4.4267 | -0.08 (-0.60%) | 4,437,385 |
| 25 Apr 2007 | HKD | 14 | 14 | 13.3601 | 13.3601 | 4.4534 | -0.04 (-0.30%) | 7,377,007 |
| 24 Apr 2007 | HKD | 13.4 | 13.44 | 13.3601 | 13.4 | 4.4667 | 0.0 (0.0%) | 2,373,002 |
| 23 Apr 2007 | HKD | 13.44 | 13.5 | 13.3601 | 13.4 | 4.4667 | +0.04 (+0.30%) | 1,575,578 |
| 20 Apr 2007 | HKD | 13.5 | 13.6001 | 13.1 | 13.3601 | 4.4534 | -0.12 (-0.89%) | 5,742,005 |
| 19 Apr 2007 | HKD | 13.68 | 13.68 | 13.38 | 13.4801 | 4.4934 | +0.02 (+0.15%) | 1,257,001 |
| 18 Apr 2007 | HKD | 13.4201 | 13.7 | 13.4 | 13.46 | 4.4867 | -0.04 (-0.30%) | 2,205,002 |
| 17 Apr 2007 | HKD | 13.7 | 13.7801 | 13.38 | 13.5 | 4.5 | -0.34 (-2.46%) | 2,394,434 |
| 16 Apr 2007 | HKD | 13.46 | 13.9601 | 13.46 | 13.8401 | 4.6134 | +0.38 (+2.82%) | 2,139,290 |
| 13 Apr 2007 | HKD | 13.4 | 14 | 13.38 | 13.46 | 4.4867 | +0.08 (+0.60%) | 1,263,001 |
| 12 Apr 2007 | HKD | 13.5 | 13.5 | 13.38 | 13.38 | 4.46 | -0.02 (-0.15%) | 1,188,316 |
| 11 Apr 2007 | HKD | 13.4 | 13.52 | 13.38 | 13.4 | 4.4667 | +0.02 (+0.15%) | 2,284,067 |
| 10 Apr 2007 | HKD | 13.4 | 13.52 | 13.1 | 13.38 | 4.46 | 0.0 (0.0%) | 4,998,869 |
| 9 Apr 2007 | HKD | 13.38 | 13.38 | 13.38 | 13.38 | 4.46 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 13.38 | 13.38 | 13.38 | 13.38 | 4.46 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 13.38 | 13.38 | 13.38 | 13.38 | 4.46 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 13.8 | 13.98 | 13.32 | 13.38 | 4.46 | -0.42 (-3.04%) | 3,687,436 |
| 3 Apr 2007 | HKD | 14 | 14 | 13.8 | 13.8 | 4.6 | -0.42 (-2.95%) | 1,710,290 |
| 2 Apr 2007 | HKD | 14.4401 | 14.5001 | 14 | 14.22 | 4.74 | +0.46 (+3.34%) | 1,359,289 |
| 30 Mar 2007 | HKD | 13.92 | 13.92 | 13.7201 | 13.76 | 4.5867 | +0.18 (+1.33%) | 1,413,001 |
| 29 Mar 2007 | HKD | 13.7801 | 13.7801 | 13.5 | 13.58 | 4.5267 | -0.28 (-2.02%) | 10,449,010 |
| 28 Mar 2007 | HKD | 13.9001 | 13.94 | 13.8 | 13.86 | 4.62 | 0.0 (0.0%) | 5,403,005 |
| 27 Mar 2007 | HKD | 13.52 | 13.86 | 13.52 | 13.86 | 4.62 | +0.48 (+3.59%) | 3,261,003 |
| 26 Mar 2007 | HKD | 13.34 | 13.5401 | 13.32 | 13.38 | 4.46 | -0.02 (-0.15%) | 702,001 |
| 23 Mar 2007 | HKD | 13.6001 | 13.62 | 13.3001 | 13.4 | 4.4667 | -0.14 (-1.03%) | 987,289 |
| 22 Mar 2007 | HKD | 13.62 | 13.94 | 13.3001 | 13.5401 | 4.5134 | -0.12 (-0.88%) | 6,000,006 |
| 21 Mar 2007 | HKD | 13.6001 | 13.68 | 13.58 | 13.6601 | 4.5534 | -0.02 (-0.15%) | 3,519,003 |
| 20 Mar 2007 | HKD | 13.7201 | 13.7201 | 13.56 | 13.68 | 4.56 | +0.02 (+0.15%) | 3,945,004 |
| 19 Mar 2007 | HKD | 13.7 | 13.76 | 13.64 | 13.6601 | 4.5534 | -0.06 (-0.44%) | 4,185,004 |
