| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | HKD | 17.28 | 17.4 | 16.98 | 17.06 | 17.06 | -0.4 (-2.29%) | 14,123,820 |
| 29 May 2007 | HKD | 17.36 | 17.54 | 17.36 | 17.46 | 17.46 | +0.14 (+0.81%) | 9,239,840 |
| 28 May 2007 | HKD | 17.5 | 17.5 | 17.32 | 17.32 | 17.32 | +0.06 (+0.35%) | 3,873,520 |
| 25 May 2007 | HKD | 17.04 | 17.32 | 17 | 17.26 | 17.26 | -0.44 (-2.49%) | 10,205,670 |
| 24 May 2007 | HKD | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 17.36 | 17.72 | 17.36 | 17.7 | 17.7 | +0.32 (+1.84%) | 4,581,500 |
| 22 May 2007 | HKD | 17.66 | 17.66 | 17.2 | 17.38 | 17.38 | -0.22 (-1.25%) | 6,904,000 |
| 21 May 2007 | HKD | 17.34 | 17.7 | 17.34 | 17.6 | 17.6 | +0.22 (+1.27%) | 3,637,500 |
| 18 May 2007 | HKD | 17.5 | 17.6 | 17.28 | 17.38 | 17.38 | -0.24 (-1.36%) | 3,982,500 |
| 17 May 2007 | HKD | 17.4 | 17.72 | 17.36 | 17.62 | 17.62 | +0.32 (+1.85%) | 10,412,200 |
| 16 May 2007 | HKD | 17.12 | 17.34 | 17.12 | 17.3 | 17.3 | 0.0 (0.0%) | 8,601,700 |
| 15 May 2007 | HKD | 17.26 | 17.6 | 16.8 | 17.3 | 17.3 | -0.36 (-2.04%) | 11,416,500 |
| 14 May 2007 | HKD | 17.78 | 17.86 | 17.56 | 17.66 | 17.66 | +0.32 (+1.85%) | 14,553,020 |
| 11 May 2007 | HKD | 17.2 | 17.5 | 17.2 | 17.34 | 17.34 | -0.28 (-1.59%) | 7,814,000 |
| 10 May 2007 | HKD | 17.4 | 17.66 | 17.4 | 17.62 | 17.62 | +0.36 (+2.09%) | 8,867,180 |
| 9 May 2007 | HKD | 17.3 | 17.42 | 17 | 17.26 | 17.26 | -0.1 (-0.58%) | 18,679,070 |
| 8 May 2007 | HKD | 17.2 | 17.6 | 17 | 17.36 | 17.36 | -1.48 (-7.86%) | 357,001,531 |
| 7 May 2007 | HKD | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.0 (0.0%) | 0 |
| 4 May 2007 | HKD | 18.34 | 19.08 | 18.34 | 18.84 | 18.84 | +0.88 (+4.90%) | 13,003,050 |
| 3 May 2007 | HKD | 17.2 | 18.02 | 17.14 | 17.96 | 17.96 | +0.9 (+5.28%) | 8,370,700 |
| 2 May 2007 | HKD | 16.7 | 17.42 | 16.7 | 17.06 | 17.06 | +0.34 (+2.03%) | 7,730,500 |
| 1 May 2007 | HKD | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 16.98 | 17 | 16.46 | 16.72 | 16.72 | -0.16 (-0.95%) | 9,764,000 |
| 27 Apr 2007 | HKD | 17.8 | 17.8 | 16.86 | 16.88 | 16.88 | -0.78 (-4.42%) | 6,791,418 |
| 26 Apr 2007 | HKD | 17.36 | 17.76 | 17.36 | 17.66 | 17.66 | +0.44 (+2.56%) | 6,726,100 |
| 25 Apr 2007 | HKD | 17.2 | 17.54 | 16.96 | 17.22 | 17.22 | -0.24 (-1.37%) | 7,219,143 |
| 24 Apr 2007 | HKD | 18.4 | 18.4 | 17.28 | 17.46 | 17.46 | -1.14 (-6.13%) | 17,616,250 |
| 23 Apr 2007 | HKD | 19.5 | 19.5 | 18.38 | 18.6 | 18.6 | -0.5 (-2.62%) | 4,653,860 |
| 20 Apr 2007 | HKD | 18.88 | 19.58 | 18.7 | 19.1 | 19.1 | +0.4 (+2.14%) | 11,452,900 |
| 19 Apr 2007 | HKD | 19.5 | 19.5 | 18 | 18.7 | 18.7 | -0.92 (-4.69%) | 13,843,500 |
