| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2007 | HKD | 0.405 | 0.41 | 0.38 | 0.41 | 3.28 | +0.005 (+1.23%) | 267,750 |
| 22 Jun 2007 | HKD | 0.43 | 0.435 | 0.395 | 0.405 | 3.24 | -0.025 (-5.81%) | 45 |
| 21 Jun 2007 | HKD | 0.4 | 0.435 | 0.4 | 0.43 | 3.44 | -0.005 (-1.15%) | 96,750 |
| 20 Jun 2007 | HKD | 0.44 | 0.44 | 0.37 | 0.435 | 3.48 | -0.005 (-1.14%) | 474,750 |
| 19 Jun 2007 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 3.52 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 0.47 | 0.48 | 0.405 | 0.44 | 3.52 | -0.03 (-6.38%) | 165,000 |
| 15 Jun 2007 | HKD | 0.5 | 0.5 | 0.45 | 0.47 | 3.76 | -0.03 (-6%) | 283,500 |
| 14 Jun 2007 | HKD | 0.43 | 0.54 | 0.43 | 0.5 | 4 | +0.07 (+16.28%) | 1,085,750 |
| 13 Jun 2007 | HKD | 0.435 | 0.45 | 0.425 | 0.43 | 3.44 | 0.0 (0.0%) | 162,000 |
| 12 Jun 2007 | HKD | 0.425 | 0.44 | 0.425 | 0.43 | 3.44 | -0.015 (-3.37%) | 86,250 |
| 11 Jun 2007 | HKD | 0.42 | 0.445 | 0.41 | 0.445 | 3.56 | +0.025 (+5.95%) | 109,500 |
| 8 Jun 2007 | HKD | 0.435 | 0.435 | 0.42 | 0.42 | 3.36 | -0.015 (-3.45%) | 47,250 |
| 7 Jun 2007 | HKD | 0.4 | 0.435 | 0.4 | 0.435 | 3.48 | +0.025 (+6.10%) | 78,000 |
| 6 Jun 2007 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 3.28 | +0.01 (+2.50%) | 24,000 |
| 5 Jun 2007 | HKD | 0.38 | 0.41 | 0.35 | 0.4 | 3.2 | -0.025 (-5.88%) | 301,500 |
| 4 Jun 2007 | HKD | 0.44 | 0.465 | 0.4 | 0.425 | 3.4 | -0.03 (-6.59%) | 250,500 |
| 1 Jun 2007 | HKD | 0.45 | 0.49 | 0.44 | 0.455 | 3.64 | +0.005 (+1.11%) | 563,250 |
| 31 May 2007 | HKD | 0.435 | 0.45 | 0.405 | 0.45 | 3.6 | +0.01 (+2.27%) | 186,750 |
| 30 May 2007 | HKD | 0.495 | 0.495 | 0.39 | 0.44 | 3.52 | -0.055 (-11.11%) | 879,750 |
| 29 May 2007 | HKD | 0.405 | 0.495 | 0.405 | 0.495 | 3.96 | +0.09 (+22.22%) | 804,000 |
| 28 May 2007 | HKD | 0.36 | 0.435 | 0.36 | 0.405 | 3.24 | +0.055 (+15.71%) | 600,000 |
| 25 May 2007 | HKD | 0.38 | 0.38 | 0.35 | 0.35 | 2.8 | -0.03 (-7.89%) | 171,000 |
| 24 May 2007 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.04 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 0.38 | 0.38 | 0.345 | 0.38 | 3.04 | 0.0 (0.0%) | 298,500 |
| 22 May 2007 | HKD | 0.36 | 0.395 | 0.355 | 0.38 | 3.04 | +0.02 (+5.56%) | 615,000 |
| 21 May 2007 | HKD | 0.325 | 0.365 | 0.325 | 0.36 | 2.88 | +0.025 (+7.46%) | 272,250 |
| 18 May 2007 | HKD | 0.35 | 0.36 | 0.32 | 0.335 | 2.68 | -0.015 (-4.29%) | 375,750 |
| 17 May 2007 | HKD | 0.325 | 0.36 | 0.325 | 0.35 | 2.8 | +0.025 (+7.69%) | 414,750 |
| 16 May 2007 | HKD | 0.31 | 0.335 | 0.3 | 0.325 | 2.6 | -0.01 (-2.99%) | 248,250 |
| 15 May 2007 | HKD | 0.345 | 0.355 | 0.32 | 0.335 | 2.68 | -0.03 (-8.22%) | 504,000 |
