| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | HKD | 3.45 | 3.45 | 3.29 | 3.29 | 2.4924 | -0.2 (-5.73%) | 768,240 |
| 23 Apr 2007 | HKD | 3.55 | 3.55 | 3.45 | 3.49 | 2.6439 | -0.11 (-3.06%) | 432,960 |
| 20 Apr 2007 | HKD | 3.8 | 3.8 | 3.58 | 3.6 | 2.7273 | -0.2 (-5.26%) | 176,880 |
| 19 Apr 2007 | HKD | 3.8 | 3.8 | 3.6 | 3.8 | 2.8788 | -0.25 (-6.17%) | 171,600 |
| 18 Apr 2007 | HKD | 4.15 | 4.2 | 4.05 | 4.05 | 3.0682 | -0.1 (-2.41%) | 815,760 |
| 17 Apr 2007 | HKD | 4.1 | 4.15 | 4.03 | 4.15 | 3.1439 | +0.1 (+2.47%) | 372,240 |
| 16 Apr 2007 | HKD | 4.1 | 4.1 | 4.02 | 4.05 | 3.0682 | -0.1 (-2.41%) | 250,800 |
| 13 Apr 2007 | HKD | 4.2 | 4.25 | 4.02 | 4.15 | 3.1439 | +0.14 (+3.49%) | 248,160 |
| 12 Apr 2007 | HKD | 3.95 | 4.1 | 3.95 | 4.01 | 3.0379 | +0.21 (+5.53%) | 348,480 |
| 11 Apr 2007 | HKD | 3.65 | 3.9 | 3.65 | 3.8 | 2.8788 | +0.2 (+5.56%) | 541,200 |
| 10 Apr 2007 | HKD | 3.62 | 3.62 | 3.55 | 3.6 | 2.7273 | +0.09 (+2.56%) | 308,880 |
| 9 Apr 2007 | HKD | 3.51 | 3.51 | 3.51 | 3.51 | 2.6591 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 3.51 | 3.51 | 3.51 | 3.51 | 2.6591 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 3.51 | 3.51 | 3.51 | 3.51 | 2.6591 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 3.4 | 3.6 | 3.4 | 3.51 | 2.6591 | +0.11 (+3.24%) | 440,880 |
| 3 Apr 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 2.5758 | 0.0 (0.0%) | 370,920 |
| 2 Apr 2007 | HKD | 3.33 | 3.4 | 3.33 | 3.4 | 2.5758 | +0.07 (+2.10%) | 337,920 |
| 30 Mar 2007 | HKD | 3.5 | 3.5 | 3.32 | 3.33 | 2.5227 | +0.03 (+0.91%) | 145,200 |
| 29 Mar 2007 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 2.5 | -0.05 (-1.49%) | 182,160 |
| 28 Mar 2007 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 2.5379 | +0.05 (+1.52%) | 44,880 |
| 27 Mar 2007 | HKD | 3.38 | 3.38 | 3.3 | 3.3 | 2.5 | -0.1 (-2.94%) | 229,680 |
| 26 Mar 2007 | HKD | 3.4 | 3.4 | 3.3 | 3.4 | 2.5758 | +0.01 (+0.29%) | 110,880 |
| 23 Mar 2007 | HKD | 3.39 | 3.4 | 3.39 | 3.39 | 2.5682 | +0.01 (+0.30%) | 76,560 |
| 22 Mar 2007 | HKD | 3.4 | 3.4 | 3.38 | 3.38 | 2.5606 | -0.02 (-0.59%) | 47,520 |
| 21 Mar 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 2.5758 | +0.03 (+0.89%) | 224,400 |
| 20 Mar 2007 | HKD | 3.35 | 3.4 | 3.34 | 3.37 | 2.553 | +0.07 (+2.12%) | 438,240 |
| 19 Mar 2007 | HKD | 3.26 | 3.3 | 3.26 | 3.3 | 2.5 | -0.04 (-1.20%) | 340,560 |
| 16 Mar 2007 | HKD | 3.34 | 3.34 | 3.34 | 3.34 | 2.5303 | 0.0 (0.0%) | 0 |
| 15 Mar 2007 | HKD | 3.34 | 3.34 | 3.34 | 3.34 | 2.5303 | +0.04 (+1.21%) | 39,600 |
| 14 Mar 2007 | HKD | 3.25 | 3.3 | 3.23 | 3.3 | 2.5 | 0.0 (0.0%) | 374,880 |
