| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | HKD | 4.64 | 4.74 | 4.63 | 4.67 | 4.5303 | -0.01 (-0.21%) | 247,208,961 |
| 6 Jun 2007 | HKD | 4.73 | 4.73 | 4.65 | 4.68 | 4.54 | -0.04 (-0.85%) | 152,616,485 |
| 5 Jun 2007 | HKD | 4.76 | 4.76 | 4.63 | 4.72 | 4.5788 | -0.01 (-0.21%) | 195,446,377 |
| 4 Jun 2007 | HKD | 4.79 | 4.8 | 4.71 | 4.73 | 4.5885 | -0.02 (-0.42%) | 174,208,984 |
| 1 Jun 2007 | HKD | 4.73 | 4.8 | 4.67 | 4.75 | 4.6079 | +0.07 (+1.50%) | 336,504,696 |
| 31 May 2007 | HKD | 4.61 | 4.72 | 4.58 | 4.68 | 4.54 | +0.1 (+2.18%) | 278,706,053 |
| 30 May 2007 | HKD | 4.61 | 4.65 | 4.51 | 4.58 | 4.443 | -0.1 (-2.14%) | 353,922,117 |
| 29 May 2007 | HKD | 4.68 | 4.7 | 4.61 | 4.68 | 4.54 | 0.0 (0.0%) | 210,815,317 |
| 28 May 2007 | HKD | 4.74 | 4.76 | 4.66 | 4.68 | 4.54 | -0.03 (-0.64%) | 184,251,499 |
| 25 May 2007 | HKD | 4.71 | 4.74 | 4.68 | 4.71 | 4.5691 | -0.07 (-1.46%) | 280,775,456 |
| 24 May 2007 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 4.637 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 4.8 | 4.81 | 4.76 | 4.78 | 4.637 | -0.01 (-0.21%) | 150,409,675 |
| 22 May 2007 | HKD | 4.85 | 4.85 | 4.76 | 4.79 | 4.6467 | -0.02 (-0.42%) | 176,278,194 |
| 21 May 2007 | HKD | 4.85 | 4.89 | 4.78 | 4.81 | 4.6661 | -0.05 (-1.03%) | 267,967,014 |
| 18 May 2007 | HKD | 4.82 | 4.87 | 4.78 | 4.86 | 4.7146 | -0.03 (-0.61%) | 191,364,991 |
| 17 May 2007 | HKD | 4.92 | 4.93 | 4.86 | 4.89 | 4.7437 | 0.0 (0.0%) | 150,180,829 |
| 16 May 2007 | HKD | 4.96 | 4.96 | 4.87 | 4.89 | 4.7437 | -0.03 (-0.61%) | 151,835,417 |
| 15 May 2007 | HKD | 4.92 | 5 | 4.89 | 4.92 | 4.7728 | 0.0 (0.0%) | 213,387,656 |
| 14 May 2007 | HKD | 4.95 | 5 | 4.9 | 4.92 | 4.7728 | +0.15 (+3.14%) | 428,878,635 |
| 11 May 2007 | HKD | 4.79 | 4.81 | 4.75 | 4.77 | 4.6273 | -0.06 (-1.24%) | 203,479,052 |
| 10 May 2007 | HKD | 4.81 | 4.9 | 4.81 | 4.83 | 4.6855 | -0.1 (-2.03%) | 210,691,617 |
| 9 May 2007 | HKD | 4.92 | 4.95 | 4.88 | 4.93 | 4.7825 | +0.01 (+0.20%) | 119,010,922 |
| 8 May 2007 | HKD | 4.97 | 4.98 | 4.89 | 4.92 | 4.7728 | -0.03 (-0.61%) | 234,132,099 |
| 7 May 2007 | HKD | 4.9 | 4.98 | 4.9 | 4.95 | 4.8019 | +0.06 (+1.23%) | 318,847,412 |
| 4 May 2007 | HKD | 4.95 | 4.95 | 4.86 | 4.89 | 4.7437 | +0.04 (+0.82%) | 207,580,957 |
| 3 May 2007 | HKD | 4.81 | 4.87 | 4.8 | 4.85 | 4.7049 | +0.09 (+1.89%) | 224,440,181 |
| 2 May 2007 | HKD | 4.76 | 4.8 | 4.72 | 4.76 | 4.6176 | -0.02 (-0.42%) | 242,348,876 |
| 1 May 2007 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 4.637 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | HKD | 4.86 | 4.86 | 4.73 | 4.78 | 4.637 | -0.06 (-1.24%) | 257,924,708 |
| 27 Apr 2007 | HKD | 4.88 | 4.91 | 4.82 | 4.84 | 4.6952 | -0.08 (-1.63%) | 199,110,161 |
