| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2007 | HKD | 16.5805 | 16.8713 | 16.5805 | 16.8713 | 362.8075 | 0.0 (0.0%) | 927 |
| 8 May 2007 | HKD | 16.5805 | 16.8713 | 16.5805 | 16.8713 | 362.8075 | +0.291 (+1.75%) | 5,859 |
| 7 May 2007 | HKD | 16.8713 | 16.8713 | 16.5805 | 16.5805 | 356.554 | 0.0 (0.0%) | 2,973 |
| 4 May 2007 | HKD | 17.4531 | 17.4531 | 16.5805 | 16.5805 | 356.554 | -0.873 (-5.00%) | 4,204 |
| 3 May 2007 | HKD | 18.0349 | 18.0349 | 17.1622 | 17.4531 | 375.3188 | -0.291 (-1.64%) | 935 |
| 2 May 2007 | HKD | 18.3258 | 18.3258 | 17.4531 | 17.744 | 381.5744 | -0.291 (-1.61%) | 2,286 |
| 1 May 2007 | HKD | 18.0349 | 18.0349 | 18.0349 | 18.0349 | 387.8301 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 18.3258 | 18.9075 | 17.4531 | 18.0349 | 387.8301 | +1.164 (+6.90%) | 3,780 |
| 27 Apr 2007 | HKD | 17.1622 | 17.4531 | 16.5805 | 16.8713 | 362.8075 | -0.582 (-3.33%) | 3,061 |
| 26 Apr 2007 | HKD | 17.1622 | 17.4531 | 16.8713 | 17.4531 | 375.3188 | +0.291 (+1.70%) | 2,821 |
| 25 Apr 2007 | HKD | 17.1622 | 17.1622 | 16.5805 | 17.1622 | 369.0631 | +0.291 (+1.72%) | 2,565 |
| 24 Apr 2007 | HKD | 16.8713 | 17.1622 | 16.5805 | 16.8713 | 362.8075 | -0.291 (-1.70%) | 1,286 |
| 23 Apr 2007 | HKD | 17.4531 | 17.4531 | 16.8713 | 17.1622 | 369.0631 | -0.582 (-3.28%) | 1,518 |
| 20 Apr 2007 | HKD | 15.9987 | 18.0349 | 15.9987 | 17.744 | 381.5744 | +0.873 (+5.17%) | 4,883 |
| 19 Apr 2007 | HKD | 16.2896 | 16.8713 | 15.7078 | 16.8713 | 362.8075 | +0.291 (+1.75%) | 2,230 |
| 18 Apr 2007 | HKD | 16.5805 | 16.8713 | 16.5805 | 16.5805 | 356.554 | 0.0 (0.0%) | 1,278 |
| 17 Apr 2007 | HKD | 16.5805 | 17.1622 | 16.2896 | 16.5805 | 356.554 | 0.0 (0.0%) | 1,112 |
| 16 Apr 2007 | HKD | 17.1622 | 17.1622 | 16.5805 | 16.5805 | 356.554 | -0.582 (-3.39%) | 807 |
| 13 Apr 2007 | HKD | 16.8713 | 17.744 | 16.8713 | 17.1622 | 369.0631 | +0.582 (+3.51%) | 2,765 |
| 12 Apr 2007 | HKD | 17.4531 | 17.744 | 15.9987 | 16.5805 | 356.554 | -1.163 (-6.56%) | 5,371 |
| 11 Apr 2007 | HKD | 18.3258 | 18.3258 | 17.744 | 17.744 | 381.5744 | -0.873 (-4.69%) | 3,493 |
| 10 Apr 2007 | HKD | 18.9075 | 19.1984 | 17.744 | 18.6167 | 400.3413 | -0.291 (-1.54%) | 4,787 |
| 9 Apr 2007 | HKD | 18.9075 | 18.9075 | 18.9075 | 18.9075 | 406.5948 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 18.9075 | 18.9075 | 18.9075 | 18.9075 | 406.5948 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 18.9075 | 18.9075 | 18.9075 | 18.9075 | 406.5948 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 18.9075 | 19.4893 | 18.9075 | 18.9075 | 406.5948 | 0.0 (0.0%) | 8,800 |
| 3 Apr 2007 | HKD | 18.9075 | 18.9075 | 18.6167 | 18.9075 | 406.5948 | +0.291 (+1.56%) | 3,045 |
| 2 Apr 2007 | HKD | 18.6167 | 19.1984 | 18.6167 | 18.6167 | 400.3413 | +0.291 (+1.59%) | 7,337 |
| 30 Mar 2007 | HKD | 18.9075 | 18.9075 | 18.0349 | 18.3258 | 394.0857 | -0.291 (-1.56%) | 4,572 |
| 29 Mar 2007 | HKD | 17.744 | 19.4893 | 17.4531 | 18.6167 | 400.3413 | +0.582 (+3.23%) | 9,455 |
