| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2007 | HKD | 14.4 | 14.9 | 14.4 | 14.74 | 14.4757 | +0.22 (+1.52%) | 1,461,202 |
| 4 May 2007 | HKD | 14.7 | 14.78 | 14.38 | 14.52 | 14.2596 | -0.12 (-0.82%) | 5,866,421 |
| 3 May 2007 | HKD | 14.1 | 14.78 | 14.1 | 14.64 | 14.3775 | +0.6 (+4.27%) | 3,060,758 |
| 2 May 2007 | HKD | 14.1 | 14.4 | 13.96 | 14.04 | 13.7882 | +0.08 (+0.57%) | 2,728,934 |
| 1 May 2007 | HKD | 13.96 | 13.96 | 13.96 | 13.96 | 13.7097 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 14.5 | 14.52 | 13.9 | 13.96 | 13.7097 | -0.48 (-3.32%) | 2,506,954 |
| 27 Apr 2007 | HKD | 14.5 | 14.6 | 14.42 | 14.44 | 14.1811 | -0.02 (-0.14%) | 1,249,322 |
| 26 Apr 2007 | HKD | 14.36 | 14.76 | 14.12 | 14.46 | 14.2007 | +0.1 (+0.70%) | 2,967,207 |
| 25 Apr 2007 | HKD | 14.52 | 14.6 | 13.88 | 14.36 | 14.1025 | -0.32 (-2.18%) | 5,250,958 |
| 24 Apr 2007 | HKD | 14.5 | 14.9 | 14.04 | 14.68 | 14.4168 | +0.88 (+6.38%) | 7,267,314 |
| 23 Apr 2007 | HKD | 13.84 | 13.86 | 13.74 | 13.8 | 13.5526 | +0.3 (+2.22%) | 5,298,938 |
| 20 Apr 2007 | HKD | 13.84 | 13.84 | 13.4 | 13.5 | 13.2579 | +0.26 (+1.96%) | 2,777,811 |
| 19 Apr 2007 | HKD | 13.64 | 13.66 | 13.2 | 13.24 | 13.0026 | -0.4 (-2.93%) | 3,580,708 |
| 18 Apr 2007 | HKD | 13.84 | 13.86 | 13.48 | 13.64 | 13.3954 | -0.2 (-1.45%) | 5,516,298 |
| 17 Apr 2007 | HKD | 13.6 | 13.86 | 13.48 | 13.84 | 13.5918 | +0.22 (+1.62%) | 4,831,883 |
| 16 Apr 2007 | HKD | 13.82 | 14.24 | 13.46 | 13.62 | 13.3758 | -0.14 (-1.02%) | 3,767,518 |
| 13 Apr 2007 | HKD | 14 | 14.22 | 13.7 | 13.76 | 13.5133 | -0.2 (-1.43%) | 1,547,754 |
| 12 Apr 2007 | HKD | 13.8 | 14.5 | 13.6 | 13.96 | 13.7097 | +0.12 (+0.87%) | 4,437,817 |
| 11 Apr 2007 | HKD | 14.48 | 14.48 | 13.54 | 13.84 | 13.5918 | -0.64 (-4.42%) | 4,624,932 |
| 10 Apr 2007 | HKD | 13.64 | 15.16 | 13.64 | 14.48 | 14.2204 | +0.98 (+7.26%) | 8,851,603 |
| 9 Apr 2007 | HKD | 13.5 | 13.5 | 13.5 | 13.5 | 13.2579 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 13.5 | 13.5 | 13.5 | 13.5 | 13.2579 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 13.5 | 13.5 | 13.5 | 13.5 | 13.2579 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 12.5 | 14 | 12.5 | 13.5 | 13.2579 | +1.02 (+8.17%) | 10,552,809 |
| 3 Apr 2007 | HKD | 12.28 | 12.5 | 12.22 | 12.48 | 12.2562 | +0.32 (+2.63%) | 1,727,639 |
| 2 Apr 2007 | HKD | 12 | 12.32 | 11.7 | 12.16 | 11.942 | +0.18 (+1.50%) | 2,573,490 |
| 30 Mar 2007 | HKD | 12.24 | 12.46 | 11.86 | 11.98 | 11.7652 | -0.48 (-3.85%) | 5,928,304 |
| 29 Mar 2007 | HKD | 12.36 | 12.7 | 12.36 | 12.46 | 12.2366 | -0.24 (-1.89%) | 1,014,156 |
| 28 Mar 2007 | HKD | 12.78 | 12.86 | 12.68 | 12.7 | 12.4723 | +0.2 (+1.60%) | 3,462,081 |
| 27 Mar 2007 | HKD | 11.98 | 12.52 | 11.98 | 12.5 | 12.2759 | +0.46 (+3.82%) | 2,832,774 |
