| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | HKD | 17.96 | 18.2 | 17.6 | 17.82 | 17.3176 | -0.16 (-0.89%) | 6,488,136 |
| 25 Apr 2007 | HKD | 18 | 18.02 | 17.7 | 17.98 | 17.473 | +0.06 (+0.33%) | 6,346,894 |
| 24 Apr 2007 | HKD | 18.1 | 18.1 | 17.78 | 17.92 | 17.4147 | -0.18 (-0.99%) | 8,763,079 |
| 23 Apr 2007 | HKD | 18.4 | 18.4 | 18.02 | 18.1 | 17.5897 | +0.22 (+1.23%) | 4,922,837 |
| 20 Apr 2007 | HKD | 18.06 | 18.2 | 17.7 | 17.88 | 17.3759 | -0.02 (-0.11%) | 3,478,580 |
| 19 Apr 2007 | HKD | 17.92 | 18 | 17.62 | 17.9 | 17.3953 | -0.08 (-0.44%) | 2,237,126 |
| 18 Apr 2007 | HKD | 17.9 | 18.14 | 17.82 | 17.98 | 17.473 | +0.06 (+0.33%) | 4,941,081 |
| 17 Apr 2007 | HKD | 18.1 | 18.1 | 17.7 | 17.92 | 17.4147 | -0.06 (-0.33%) | 8,665,632 |
| 16 Apr 2007 | HKD | 18.06 | 18.18 | 17.9 | 17.98 | 17.473 | -0.08 (-0.44%) | 6,449,908 |
| 13 Apr 2007 | HKD | 18.1 | 18.42 | 17.86 | 18.06 | 17.5508 | -0.08 (-0.44%) | 6,891,210 |
| 12 Apr 2007 | HKD | 18.72 | 18.72 | 18.1 | 18.14 | 17.6285 | -0.56 (-2.99%) | 6,539,013 |
| 11 Apr 2007 | HKD | 18.76 | 18.9 | 18.4 | 18.7 | 18.1727 | +0.04 (+0.21%) | 5,246,972 |
| 10 Apr 2007 | HKD | 19.2 | 19.2 | 18.5 | 18.66 | 18.1339 | -0.2 (-1.06%) | 4,991,872 |
| 9 Apr 2007 | HKD | 18.86 | 18.86 | 18.86 | 18.86 | 18.3282 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 18.86 | 18.86 | 18.86 | 18.86 | 18.3282 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 18.86 | 18.86 | 18.86 | 18.86 | 18.3282 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 19 | 19.14 | 18.7 | 18.86 | 18.3282 | 0.0 (0.0%) | 6,667,087 |
| 3 Apr 2007 | HKD | 19 | 19 | 18.6 | 18.86 | 18.3282 | +0.16 (+0.86%) | 2,330,716 |
| 2 Apr 2007 | HKD | 19 | 19 | 18.4 | 18.7 | 18.1727 | -0.1 (-0.53%) | 6,352,810 |
| 30 Mar 2007 | HKD | 19.26 | 19.26 | 18.76 | 18.8 | 18.2699 | -0.04 (-0.21%) | 2,634,830 |
| 29 Mar 2007 | HKD | 18.9 | 19 | 18.7 | 18.84 | 18.3088 | -0.08 (-0.42%) | 2,486,599 |
| 28 Mar 2007 | HKD | 18.8 | 19.02 | 18.58 | 18.92 | 18.3865 | +0.36 (+1.94%) | 5,033,214 |
| 27 Mar 2007 | HKD | 18.6 | 18.64 | 18.38 | 18.56 | 18.0367 | -0.12 (-0.64%) | 3,689,914 |
| 26 Mar 2007 | HKD | 18.9 | 18.9 | 18.62 | 18.68 | 18.1533 | +0.08 (+0.43%) | 1,993,305 |
| 23 Mar 2007 | HKD | 18.5 | 18.9 | 18.5 | 18.6 | 18.0756 | -0.18 (-0.96%) | 1,950,841 |
| 22 Mar 2007 | HKD | 19.4 | 19.4 | 18.6 | 18.78 | 18.2505 | -0.08 (-0.42%) | 3,276,482 |
| 21 Mar 2007 | HKD | 18.58 | 18.9 | 18.42 | 18.86 | 18.3282 | +0.22 (+1.18%) | 6,269,672 |
| 20 Mar 2007 | HKD | 18.58 | 18.78 | 18.44 | 18.64 | 18.1144 | -0.14 (-0.75%) | 1,057,209 |
| 19 Mar 2007 | HKD | 18.4 | 18.8 | 18.36 | 18.78 | 18.2505 | +0.38 (+2.07%) | 3,016,179 |
| 16 Mar 2007 | HKD | 18.2 | 18.56 | 18.2 | 18.4 | 17.8812 | -0.18 (-0.97%) | 3,244,480 |
