| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | HKD | 1.25 | 1.27 | 1.2 | 1.21 | 0.7375 | -0.03 (-2.42%) | 24,296,003 |
| 5 Jun 2007 | HKD | 1.2 | 1.28 | 1.18 | 1.24 | 0.7558 | +0.06 (+5.08%) | 39,218,070 |
| 4 Jun 2007 | HKD | 1.19 | 1.26 | 1.17 | 1.18 | 0.7192 | +0.02 (+1.72%) | 41,885,192 |
| 1 Jun 2007 | HKD | 1.28 | 1.29 | 1.1001 | 1.16 | 0.707 | -0.11 (-8.66%) | 43,925,522 |
| 31 May 2007 | HKD | 1.4 | 1.46 | 1.25 | 1.27 | 0.7741 | -0.09 (-6.62%) | 58,219,088 |
| 30 May 2007 | HKD | 1.44 | 1.65 | 1.0599 | 1.3601 | 0.829 | -0.07 (-4.89%) | 111,505,476 |
| 29 May 2007 | HKD | 1.18 | 1.7 | 1.18 | 1.43 | 0.8716 | +0.36 (+33.66%) | 249,591,706 |
| 28 May 2007 | HKD | 0.6301 | 1.19 | 0.6301 | 1.0699 | 0.6521 | +0.45 (+72.54%) | 191,372,286 |
| 25 May 2007 | HKD | 0.6101 | 0.6301 | 0.5799 | 0.6201 | 0.378 | +0 (+0.02%) | 18,716,015 |
| 24 May 2007 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.3779 | -0 (-0.02%) | 0 |
| 23 May 2007 | HKD | 0.6101 | 0.6301 | 0.6101 | 0.6201 | 0.378 | 0.0 (0.0%) | 5,569,817 |
| 22 May 2007 | HKD | 0.6201 | 0.6301 | 0.6101 | 0.6201 | 0.378 | 0.0 (0.0%) | 7,332,903 |
| 21 May 2007 | HKD | 0.6201 | 0.6301 | 0.6101 | 0.6201 | 0.378 | 0.0 (0.0%) | 6,557,293 |
| 18 May 2007 | HKD | 0.6201 | 0.6301 | 0.5999 | 0.6201 | 0.378 | 0.0 (0.0%) | 2,684,826 |
| 17 May 2007 | HKD | 0.64 | 0.64 | 0.6101 | 0.6201 | 0.378 | -0.02 (-3.11%) | 9,747,140 |
| 16 May 2007 | HKD | 0.67 | 0.67 | 0.6301 | 0.64 | 0.3901 | -0.01 (-1.54%) | 7,263,666 |
| 15 May 2007 | HKD | 0.6301 | 0.67 | 0.6201 | 0.65 | 0.3962 | +0.03 (+4.82%) | 31,889,957 |
| 14 May 2007 | HKD | 0.5799 | 0.6201 | 0.5799 | 0.6201 | 0.378 | +0.06 (+10.73%) | 24,623,485 |
| 11 May 2007 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.3413 | 0.0 (0.0%) | 8,396,989 |
| 10 May 2007 | HKD | 0.5799 | 0.5899 | 0.56 | 0.56 | 0.3413 | -0.03 (-5.07%) | 15,163,263 |
| 9 May 2007 | HKD | 0.5999 | 0.5999 | 0.5799 | 0.5899 | 0.3595 | -0.01 (-1.67%) | 7,674,439 |
| 8 May 2007 | HKD | 0.6201 | 0.6301 | 0.5899 | 0.5999 | 0.3656 | -0.01 (-1.67%) | 13,566,280 |
| 7 May 2007 | HKD | 0.6201 | 0.64 | 0.5999 | 0.6101 | 0.3719 | 0.0 (0.0%) | 14,307,485 |
| 4 May 2007 | HKD | 0.6301 | 0.6301 | 0.5999 | 0.6101 | 0.3719 | -0.02 (-3.17%) | 14,510,998 |
| 3 May 2007 | HKD | 0.64 | 0.66 | 0.6301 | 0.6301 | 0.384 | -0.01 (-1.55%) | 19,160,297 |
| 2 May 2007 | HKD | 0.65 | 0.65 | 0.6301 | 0.64 | 0.3901 | +0.03 (+4.92%) | 22,517,429 |
| 1 May 2007 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.3718 | -0 (-0.02%) | 0 |
| 30 Apr 2007 | HKD | 0.5899 | 0.6301 | 0.5799 | 0.6101 | 0.3719 | 0.0 (0.0%) | 23,654,559 |
| 27 Apr 2007 | HKD | 0.64 | 0.65 | 0.5999 | 0.6101 | 0.3719 | -0.03 (-4.67%) | 20,601,874 |
| 26 Apr 2007 | HKD | 0.66 | 0.68 | 0.64 | 0.64 | 0.3901 | -0.01 (-1.54%) | 24,109,178 |
