| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2007 | HKD | 4.29 | 4.45 | 4.28 | 4.41 | 3.3756 | +0.06 (+1.38%) | 637,548 |
| 28 Mar 2007 | HKD | 4.4 | 4.46 | 4.31 | 4.35 | 3.3296 | -0.04 (-0.91%) | 1,706,226 |
| 27 Mar 2007 | HKD | 4.42 | 4.42 | 4.38 | 4.39 | 3.3602 | -0.01 (-0.23%) | 561,774 |
| 26 Mar 2007 | HKD | 4.33 | 4.42 | 4.31 | 4.4 | 3.3679 | +0.05 (+1.15%) | 1,549,766 |
| 23 Mar 2007 | HKD | 4.36 | 4.38 | 4.25 | 4.35 | 3.3296 | -0.01 (-0.23%) | 1,175,806 |
| 22 Mar 2007 | HKD | 4.4 | 4.43 | 4.36 | 4.36 | 3.3373 | +0.01 (+0.23%) | 1,928,323 |
| 21 Mar 2007 | HKD | 4.38 | 4.39 | 4.34 | 4.35 | 3.3296 | -0.04 (-0.91%) | 969,387 |
| 20 Mar 2007 | HKD | 4.4 | 4.42 | 4.32 | 4.39 | 3.3602 | +0.06 (+1.39%) | 859,645 |
| 19 Mar 2007 | HKD | 4.33 | 4.36 | 4.3 | 4.33 | 3.3143 | -0.06 (-1.37%) | 979,839 |
| 16 Mar 2007 | HKD | 4.4 | 4.42 | 4.37 | 4.39 | 3.3602 | -0.06 (-1.35%) | 1,392,677 |
| 15 Mar 2007 | HKD | 4.36 | 4.55 | 4.36 | 4.45 | 3.4062 | +0.1 (+2.30%) | 2,312,419 |
| 14 Mar 2007 | HKD | 4.45 | 4.45 | 4.27 | 4.35 | 3.3296 | -0.2 (-4.40%) | 3,932,419 |
| 13 Mar 2007 | HKD | 4.45 | 4.61 | 4.45 | 4.55 | 3.4827 | +0.15 (+3.41%) | 7,156,742 |
| 12 Mar 2007 | HKD | 4.23 | 4.42 | 4.23 | 4.4 | 3.3679 | +0.18 (+4.27%) | 3,976,839 |
| 9 Mar 2007 | HKD | 4.19 | 4.23 | 4.13 | 4.22 | 3.2301 | +0.11 (+2.68%) | 4,998,484 |
| 8 Mar 2007 | HKD | 4.15 | 4.15 | 4.02 | 4.11 | 3.1459 | +0.08 (+1.99%) | 2,346,387 |
| 7 Mar 2007 | HKD | 4 | 4.08 | 3.93 | 4.03 | 3.0847 | +0.1 (+2.54%) | 5,135,661 |
| 6 Mar 2007 | HKD | 3.96 | 4.15 | 3.82 | 3.93 | 3.0081 | -0.02 (-0.51%) | 12,714,387 |
| 5 Mar 2007 | HKD | 4.3 | 4.3 | 3.91 | 3.95 | 3.0235 | -0.4 (-9.20%) | 6,105,048 |
| 2 Mar 2007 | HKD | 4.6 | 4.6 | 4.3 | 4.35 | 3.3296 | -0.2 (-4.40%) | 3,334,064 |
| 1 Mar 2007 | HKD | 4.6 | 4.75 | 4.54 | 4.55 | 3.4827 | -0.07 (-1.52%) | 3,291,266 |
| 28 Feb 2007 | HKD | 4.73 | 4.73 | 4.51 | 4.62 | 3.5363 | -0.28 (-5.71%) | 6,814,451 |
| 27 Feb 2007 | HKD | 5.12 | 5.16 | 4.8 | 4.9 | 3.7506 | -0.24 (-4.67%) | 7,195,935 |
| 26 Feb 2007 | HKD | 5.3 | 5.34 | 5.1 | 5.14 | 3.9343 | -0.18 (-3.38%) | 1,681,403 |
| 23 Feb 2007 | HKD | 5.26 | 5.34 | 5.24 | 5.32 | 4.0721 | +0.06 (+1.14%) | 2,346,387 |
| 22 Feb 2007 | HKD | 5.1 | 5.34 | 5.1 | 5.26 | 4.0262 | +0.17 (+3.34%) | 5,245,403 |
| 21 Feb 2007 | HKD | 5.05 | 5.15 | 4.95 | 5.09 | 3.896 | +0.09 (+1.80%) | 2,478,339 |
| 20 Feb 2007 | HKD | 5 | 5 | 5 | 5 | 3.8272 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 5 | 5 | 5 | 5 | 3.8272 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 5.05 | 5.07 | 4.98 | 5 | 3.8272 | -0.05 (-0.99%) | 5,659,548 |
