| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | HKD | 37.8998 | 38.5999 | 37.5 | 38.3002 | 9.7426 | +0.35 (+0.92%) | 8,893,969 |
| 6 Jun 2007 | HKD | 37.5 | 38.0998 | 37.5 | 37.9499 | 9.6535 | +0.15 (+0.40%) | 5,163,259 |
| 5 Jun 2007 | HKD | 37.8998 | 38.0998 | 36.65 | 37.8 | 9.6154 | +0.3 (+0.80%) | 6,274,997 |
| 4 Jun 2007 | HKD | 37.2 | 38.2001 | 37 | 37.5 | 9.5391 | +0.4 (+1.08%) | 7,370,043 |
| 1 Jun 2007 | HKD | 37.5 | 37.7498 | 36.7501 | 37.1 | 9.4373 | -0.4 (-1.07%) | 9,573,487 |
| 31 May 2007 | HKD | 36.0001 | 38.3002 | 35.2499 | 37.5 | 9.5391 | +2.3 (+6.53%) | 33,354,743 |
| 30 May 2007 | HKD | 35 | 35.3 | 34.5499 | 35.2001 | 8.954 | -0.5 (-1.40%) | 5,001,985 |
| 29 May 2007 | HKD | 35 | 35.9 | 34.2502 | 35.6999 | 9.0812 | +0.8 (+2.29%) | 6,484,137 |
| 28 May 2007 | HKD | 35 | 35.2001 | 34.5499 | 34.8998 | 8.8776 | +0.1 (+0.29%) | 7,301,743 |
| 25 May 2007 | HKD | 34.6499 | 35 | 34.5499 | 34.7998 | 8.8522 | -0.5 (-1.42%) | 7,646,117 |
| 24 May 2007 | HKD | 35.3 | 35.3 | 35.3 | 35.3 | 8.9794 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 35.2499 | 35.5998 | 34.8998 | 35.3 | 8.9794 | +0.05 (+0.14%) | 11,056,528 |
| 22 May 2007 | HKD | 35.9 | 36.1999 | 34.9501 | 35.2499 | 8.9667 | -0.45 (-1.26%) | 12,721,198 |
| 21 May 2007 | HKD | 35.7497 | 36.3998 | 35.55 | 35.6999 | 9.0812 | -0.05 (-0.14%) | 5,892,097 |
| 18 May 2007 | HKD | 36.1 | 36.25 | 35.2499 | 35.7497 | 9.0938 | -0.35 (-0.97%) | 6,642,958 |
| 17 May 2007 | HKD | 36.6002 | 37.5502 | 35.6999 | 36.1 | 9.1829 | -0.3 (-0.82%) | 12,243,757 |
| 16 May 2007 | HKD | 35.1 | 36.7001 | 35.1 | 36.3998 | 9.2592 | +1 (+2.82%) | 12,801,592 |
| 15 May 2007 | HKD | 36.3 | 36.3 | 35.2001 | 35.4001 | 9.0049 | -1 (-2.75%) | 15,569,163 |
| 14 May 2007 | HKD | 35.9 | 36.4999 | 35.6999 | 36.3998 | 9.2592 | +0.85 (+2.39%) | 9,405,026 |
| 11 May 2007 | HKD | 35.5998 | 36.0001 | 35.2001 | 35.55 | 9.043 | -0.25 (-0.70%) | 6,445,800 |
| 10 May 2007 | HKD | 36.0001 | 36.3 | 35.55 | 35.8001 | 9.1066 | -0.45 (-1.24%) | 8,754,026 |
| 9 May 2007 | HKD | 36.0001 | 36.6002 | 36.0001 | 36.25 | 9.2211 | +0.25 (+0.69%) | 3,284,919 |
| 8 May 2007 | HKD | 36.7999 | 36.7999 | 35.8001 | 36.0001 | 9.1575 | -0.5 (-1.37%) | 11,071,073 |
| 7 May 2007 | HKD | 37.2997 | 37.5 | 36.1999 | 36.4999 | 9.2847 | -0.7 (-1.88%) | 6,304,874 |
| 4 May 2007 | HKD | 37.1 | 37.3999 | 37.1 | 37.2 | 9.4627 | +0.1 (+0.27%) | 3,556,192 |
| 3 May 2007 | HKD | 36.8501 | 37.2 | 36.7999 | 37.1 | 9.4373 | +0.6 (+1.64%) | 3,377,813 |
| 2 May 2007 | HKD | 36.7001 | 37.2997 | 36.3998 | 36.4999 | 9.2847 | -0.1 (-0.27%) | 1,353,909 |
| 1 May 2007 | HKD | 36.6 | 36.6 | 36.6 | 36.6 | 9.3101 | -0.05 (-0.14%) | 0 |
| 30 Apr 2007 | HKD | 37.0499 | 37.0499 | 35.55 | 36.65 | 9.3228 | -0.15 (-0.41%) | 4,047,181 |
| 27 Apr 2007 | HKD | 37.5 | 37.5 | 36.4999 | 36.7999 | 9.361 | -0.55 (-1.47%) | 3,727,196 |
