| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | HKD | 16.2896 | 16.8713 | 15.7078 | 16.8713 | 362.8075 | +0.582 (+3.57%) | 2,917 |
| 19 Jun 2007 | HKD | 16.2896 | 16.2896 | 16.2896 | 16.2896 | 350.2984 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 16.8713 | 16.8713 | 15.9987 | 16.2896 | 350.2984 | -0.582 (-3.45%) | 11,262 |
| 15 Jun 2007 | HKD | 16.5805 | 17.1622 | 16.5805 | 16.8713 | 362.8075 | -0.582 (-3.33%) | 8,217 |
| 14 Jun 2007 | HKD | 17.744 | 18.0349 | 16.5805 | 17.4531 | 375.3188 | 0.0 (0.0%) | 19,823 |
| 13 Jun 2007 | HKD | 18.9075 | 19.4893 | 16.8713 | 17.4531 | 375.3188 | -1.745 (-9.09%) | 28,879 |
| 12 Jun 2007 | HKD | 15.9987 | 19.7802 | 15.9987 | 19.1984 | 412.8504 | +3.2 (+20.00%) | 71,770 |
| 11 Jun 2007 | HKD | 15.9987 | 16.2896 | 15.7078 | 15.9987 | 344.0428 | 0.0 (0.0%) | 2,933 |
| 8 Jun 2007 | HKD | 15.7078 | 15.9987 | 15.7078 | 15.9987 | 344.0428 | -0.291 (-1.79%) | 767 |
| 7 Jun 2007 | HKD | 15.7078 | 16.2896 | 15.7078 | 16.2896 | 350.2984 | +0.291 (+1.82%) | 479 |
| 6 Jun 2007 | HKD | 15.7078 | 16.5805 | 15.7078 | 15.9987 | 344.0428 | 0.0 (0.0%) | 5,859 |
| 5 Jun 2007 | HKD | 16.5805 | 16.5805 | 15.9987 | 15.9987 | 344.0428 | -0.582 (-3.51%) | 6,466 |
| 4 Jun 2007 | HKD | 17.4531 | 17.744 | 16.2896 | 16.5805 | 356.554 | -0.291 (-1.72%) | 3,772 |
| 1 Jun 2007 | HKD | 16.5805 | 17.4531 | 15.9987 | 16.8713 | 362.8075 | +0.291 (+1.75%) | 7,129 |
| 31 May 2007 | HKD | 15.7078 | 16.8713 | 15.7078 | 16.5805 | 356.554 | +0.291 (+1.79%) | 2,078 |
| 30 May 2007 | HKD | 16.2896 | 16.8713 | 15.7078 | 16.2896 | 350.2984 | -0.582 (-3.45%) | 3,429 |
| 29 May 2007 | HKD | 16.5805 | 17.1622 | 16.2896 | 16.8713 | 362.8075 | +0.291 (+1.75%) | 655 |
| 28 May 2007 | HKD | 15.7078 | 17.4531 | 15.4169 | 16.5805 | 356.554 | +0.873 (+5.56%) | 3,077 |
| 25 May 2007 | HKD | 15.9987 | 15.9987 | 15.4169 | 15.7078 | 337.7871 | -0.291 (-1.82%) | 1,462 |
| 24 May 2007 | HKD | 15.9987 | 15.9987 | 15.9987 | 15.9987 | 344.0428 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 15.7078 | 16.2896 | 15.7078 | 15.9987 | 344.0428 | -0.291 (-1.79%) | 2,885 |
| 22 May 2007 | HKD | 15.9987 | 16.2896 | 15.7078 | 16.2896 | 350.2984 | +0.291 (+1.82%) | 959 |
| 21 May 2007 | HKD | 16.5805 | 16.5805 | 15.9987 | 15.9987 | 344.0428 | -0.291 (-1.79%) | 1,638 |
| 18 May 2007 | HKD | 16.5805 | 16.5805 | 16.2896 | 16.2896 | 350.2984 | -0.582 (-3.45%) | 1,039 |
| 17 May 2007 | HKD | 16.8713 | 16.8713 | 16.5805 | 16.8713 | 362.8075 | 0.0 (0.0%) | 535 |
| 16 May 2007 | HKD | 16.8713 | 16.8713 | 16.5805 | 16.8713 | 362.8075 | 0.0 (0.0%) | 1,047 |
| 15 May 2007 | HKD | 16.8713 | 16.8713 | 16.5805 | 16.8713 | 362.8075 | -0.582 (-3.33%) | 2,110 |
| 14 May 2007 | HKD | 17.4531 | 18.6167 | 16.8713 | 17.4531 | 375.3188 | +0.873 (+5.26%) | 10,087 |
| 11 May 2007 | HKD | 17.1622 | 17.4531 | 16.5805 | 16.5805 | 356.554 | -0.873 (-5.00%) | 1,111 |
| 10 May 2007 | HKD | 16.5805 | 17.4531 | 16.5805 | 17.4531 | 375.3188 | +0.582 (+3.45%) | 1,886 |
