| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | HKD | 18 | 18.2 | 17.88 | 17.92 | 17.4147 | +0.02 (+0.11%) | 4,123,752 |
| 6 Jun 2007 | HKD | 18 | 18.2 | 17.82 | 17.9 | 17.3953 | -0.32 (-1.76%) | 8,117,849 |
| 5 Jun 2007 | HKD | 18.04 | 18.24 | 17.94 | 18.22 | 17.7063 | +0.34 (+1.90%) | 8,505,447 |
| 4 Jun 2007 | HKD | 17.9 | 18.1 | 17.82 | 17.88 | 17.3759 | +0.08 (+0.45%) | 6,556,435 |
| 1 Jun 2007 | HKD | 18.12 | 18.12 | 17.72 | 17.8 | 17.2981 | -0.32 (-1.77%) | 10,947,130 |
| 31 May 2007 | HKD | 18.3 | 18.3 | 17.84 | 18.12 | 17.6091 | +0.14 (+0.78%) | 5,755,013 |
| 30 May 2007 | HKD | 18 | 18.02 | 17.76 | 17.98 | 17.473 | -0.04 (-0.22%) | 3,924,235 |
| 29 May 2007 | HKD | 17.98 | 18.1 | 17.8 | 18.02 | 17.5119 | +0.02 (+0.11%) | 7,982,361 |
| 28 May 2007 | HKD | 18.06 | 18.06 | 17.84 | 18 | 17.4925 | -0.02 (-0.11%) | 4,474,330 |
| 25 May 2007 | HKD | 17.98 | 18.4 | 17.84 | 18.02 | 17.5119 | -0.14 (-0.77%) | 5,139,923 |
| 24 May 2007 | HKD | 18.16 | 18.16 | 18.16 | 18.16 | 17.648 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 18.16 | 18.4 | 17.92 | 18.16 | 17.648 | 0.0 (0.0%) | 3,458,873 |
| 22 May 2007 | HKD | 18.1 | 18.3 | 18.08 | 18.16 | 17.648 | +0.12 (+0.67%) | 3,900,887 |
| 21 May 2007 | HKD | 18.26 | 18.36 | 17.86 | 18.04 | 17.5314 | 0.0 (0.0%) | 7,555,203 |
| 18 May 2007 | HKD | 18.26 | 18.34 | 18.02 | 18.04 | 17.5314 | -0.12 (-0.66%) | 5,462,629 |
| 17 May 2007 | HKD | 18.12 | 18.2 | 17.88 | 18.16 | 17.648 | +0.16 (+0.89%) | 4,874,334 |
| 16 May 2007 | HKD | 17.98 | 18.1 | 17.8 | 18 | 17.4925 | +0.14 (+0.78%) | 5,671,073 |
| 15 May 2007 | HKD | 17.94 | 18 | 17.66 | 17.86 | 17.3564 | -0.06 (-0.33%) | 3,822,276 |
| 14 May 2007 | HKD | 17.8 | 18.04 | 17.8 | 17.92 | 17.4147 | +0.12 (+0.67%) | 4,742,879 |
| 11 May 2007 | HKD | 17.96 | 17.96 | 17.68 | 17.8 | 17.2981 | -0.12 (-0.67%) | 6,070,676 |
| 10 May 2007 | HKD | 18.2 | 18.2 | 17.84 | 17.92 | 17.4147 | +0.02 (+0.11%) | 5,842,739 |
| 9 May 2007 | HKD | 17.7 | 17.92 | 17.66 | 17.9 | 17.3953 | +0.22 (+1.24%) | 7,213,749 |
| 8 May 2007 | HKD | 17.72 | 17.78 | 17.6 | 17.68 | 17.1815 | 0.0 (0.0%) | 6,064,388 |
| 7 May 2007 | HKD | 18 | 18 | 17.62 | 17.68 | 17.1815 | -0.3 (-1.67%) | 12,714,656 |
| 4 May 2007 | HKD | 18.26 | 18.26 | 17.86 | 17.98 | 17.473 | -0.1 (-0.55%) | 7,056,460 |
| 3 May 2007 | HKD | 18.26 | 18.26 | 17.82 | 18.08 | 17.5702 | +0.1 (+0.56%) | 8,603,724 |
| 2 May 2007 | HKD | 18.6 | 18.6 | 17.66 | 17.98 | 17.473 | +0.08 (+0.45%) | 16,964,802 |
| 1 May 2007 | HKD | 17.9 | 17.9 | 17.9 | 17.9 | 17.3953 | +0.02 (+0.11%) | 0 |
| 30 Apr 2007 | HKD | 17.7 | 18.02 | 17.6 | 17.88 | 17.3759 | +0.3 (+1.71%) | 13,982,854 |
| 27 Apr 2007 | HKD | 17.82 | 17.84 | 17.48 | 17.58 | 17.0843 | -0.24 (-1.35%) | 9,123,749 |
