| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | HKD | 37.3999 | 37.8998 | 37.2 | 37.3499 | 9.5009 | +0.25 (+0.67%) | 3,221,233 |
| 25 Apr 2007 | HKD | 36.7999 | 37.2499 | 36.4999 | 37.1 | 9.4373 | +0.4 (+1.09%) | 3,487,769 |
| 24 Apr 2007 | HKD | 36.9502 | 37.1 | 36.5498 | 36.7001 | 9.3356 | -0.85 (-2.26%) | 5,399,124 |
| 23 Apr 2007 | HKD | 37.8 | 38.2001 | 37.4501 | 37.5502 | 9.5518 | +0.35 (+0.94%) | 3,643,854 |
| 20 Apr 2007 | HKD | 37.1 | 37.9499 | 36.9 | 37.2 | 9.4627 | +0.3 (+0.81%) | 8,431,659 |
| 19 Apr 2007 | HKD | 37 | 37.8998 | 35.9 | 36.9 | 9.3864 | -2.35 (-5.99%) | 22,298,608 |
| 18 Apr 2007 | HKD | 40.3998 | 40.3998 | 38.5001 | 39.2501 | 9.9842 | -1.15 (-2.85%) | 6,810,817 |
| 17 Apr 2007 | HKD | 40.3 | 40.4999 | 39.4 | 40.3998 | 10.2767 | +0.45 (+1.13%) | 3,338,297 |
| 16 Apr 2007 | HKD | 40.0001 | 40.35 | 39.6 | 39.95 | 10.1623 | +0.45 (+1.14%) | 3,150,126 |
| 13 Apr 2007 | HKD | 41.4001 | 41.4499 | 39.4 | 39.4999 | 10.0478 | -1.3 (-3.19%) | 9,811,844 |
| 12 Apr 2007 | HKD | 40.0999 | 40.9001 | 39.4999 | 40.8001 | 10.3785 | +0.7 (+1.75%) | 3,814,197 |
| 11 Apr 2007 | HKD | 42.3001 | 42.3001 | 38.8999 | 40.0999 | 10.2004 | -2.25 (-5.31%) | 18,845,897 |
| 10 Apr 2007 | HKD | 40.4999 | 43.4998 | 38.55 | 42.3502 | 10.7728 | +5 (+13.39%) | 23,383,363 |
| 9 Apr 2007 | HKD | 37.35 | 37.35 | 37.35 | 37.35 | 9.5009 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 37.35 | 37.35 | 37.35 | 37.35 | 9.5009 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 37.35 | 37.35 | 37.35 | 37.35 | 9.5009 | +0 (+0.0%) | 0 |
| 4 Apr 2007 | HKD | 37.2997 | 37.4501 | 36.7999 | 37.3499 | 9.5009 | +0.75 (+2.05%) | 6,825,673 |
| 3 Apr 2007 | HKD | 36.7001 | 37.2 | 36.4999 | 36.6002 | 9.3102 | +0.2 (+0.55%) | 3,053,182 |
| 2 Apr 2007 | HKD | 36.8501 | 37 | 36.3998 | 36.3998 | 9.2592 | -0.3 (-0.82%) | 1,141,828 |
| 30 Mar 2007 | HKD | 37.2 | 37.2 | 36.5498 | 36.7001 | 9.3356 | -0.2 (-0.54%) | 3,836,861 |
| 29 Mar 2007 | HKD | 36.4999 | 37 | 36.4499 | 36.9 | 9.3864 | +0.4 (+1.10%) | 6,732,000 |
| 28 Mar 2007 | HKD | 37.1498 | 37.4501 | 35.8001 | 36.4999 | 9.2847 | -1.25 (-3.31%) | 8,481,192 |
| 27 Mar 2007 | HKD | 38.2001 | 38.2501 | 37.5 | 37.7498 | 9.6026 | -0.45 (-1.18%) | 1,104,473 |
| 26 Mar 2007 | HKD | 37.8998 | 38.5999 | 37.8 | 38.2001 | 9.7171 | +0.4 (+1.06%) | 3,014,452 |
| 23 Mar 2007 | HKD | 38.1498 | 38.1498 | 37.2997 | 37.8 | 9.6154 | -0.3 (-0.79%) | 2,393,525 |
| 22 Mar 2007 | HKD | 38.8999 | 39.1999 | 38.05 | 38.0998 | 9.6916 | -0.3 (-0.78%) | 3,773,175 |
| 21 Mar 2007 | HKD | 39.1999 | 39.2999 | 37.9999 | 38.4 | 9.768 | -0.4 (-1.03%) | 3,119,808 |
| 20 Mar 2007 | HKD | 39.1999 | 39.1999 | 38.6501 | 38.8 | 9.8697 | +0.15 (+0.39%) | 2,004,917 |
| 19 Mar 2007 | HKD | 38.8 | 38.8 | 37.9999 | 38.6501 | 9.8316 | +0.85 (+2.25%) | 1,240,493 |
| 16 Mar 2007 | HKD | 37.9999 | 38.55 | 37.7498 | 37.8 | 9.6154 | -0.2 (-0.53%) | 3,726,001 |
