| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | HKD | 4.9 | 4.95 | 4.89 | 4.92 | 4.7728 | +0.05 (+1.03%) | 236,753,611 |
| 25 Apr 2007 | HKD | 4.84 | 4.9 | 4.81 | 4.87 | 4.7243 | -0.02 (-0.41%) | 261,682,942 |
| 24 Apr 2007 | HKD | 4.85 | 4.93 | 4.83 | 4.89 | 4.7437 | -0.02 (-0.41%) | 290,646,965 |
| 23 Apr 2007 | HKD | 4.97 | 4.98 | 4.87 | 4.91 | 4.7631 | +0.03 (+0.61%) | 220,458,480 |
| 20 Apr 2007 | HKD | 4.85 | 4.91 | 4.82 | 4.88 | 4.734 | +0.1 (+2.09%) | 401,136,073 |
| 19 Apr 2007 | HKD | 4.95 | 4.95 | 4.75 | 4.78 | 4.637 | -0.18 (-3.63%) | 495,801,850 |
| 18 Apr 2007 | HKD | 4.88 | 5 | 4.88 | 4.96 | 4.8116 | +0.12 (+2.48%) | 619,312,895 |
| 17 Apr 2007 | HKD | 4.76 | 4.88 | 4.76 | 4.84 | 4.6952 | +0.13 (+2.76%) | 660,270,966 |
| 16 Apr 2007 | HKD | 4.65 | 4.72 | 4.6 | 4.71 | 4.5691 | +0.07 (+1.51%) | 411,011,222 |
| 13 Apr 2007 | HKD | 4.71 | 4.74 | 4.6 | 4.64 | 4.5012 | -0.06 (-1.28%) | 284,174,958 |
| 12 Apr 2007 | HKD | 4.63 | 4.75 | 4.63 | 4.7 | 4.5594 | +0.04 (+0.86%) | 416,588,592 |
| 11 Apr 2007 | HKD | 4.6 | 4.69 | 4.6 | 4.66 | 4.5206 | +0.07 (+1.53%) | 261,397,288 |
| 10 Apr 2007 | HKD | 4.62 | 4.64 | 4.56 | 4.59 | 4.4527 | +0.04 (+0.88%) | 190,441,878 |
| 9 Apr 2007 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 4.4139 | 0.0 (0.0%) | 0 |
| 6 Apr 2007 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 4.4139 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 4.4139 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | HKD | 4.59 | 4.59 | 4.52 | 4.55 | 4.4139 | +0.04 (+0.89%) | 202,896,533 |
| 3 Apr 2007 | HKD | 4.53 | 4.56 | 4.49 | 4.51 | 4.3751 | +0.01 (+0.22%) | 154,330,556 |
| 2 Apr 2007 | HKD | 4.5 | 4.53 | 4.44 | 4.5 | 4.3654 | +0.03 (+0.67%) | 144,112,701 |
| 30 Mar 2007 | HKD | 4.5 | 4.54 | 4.46 | 4.47 | 4.3363 | -0.03 (-0.67%) | 158,103,108 |
| 29 Mar 2007 | HKD | 4.38 | 4.53 | 4.37 | 4.5 | 4.3654 | +0.09 (+2.04%) | 335,279,675 |
| 28 Mar 2007 | HKD | 4.45 | 4.47 | 4.36 | 4.41 | 4.2781 | -0.06 (-1.34%) | 185,563,641 |
| 27 Mar 2007 | HKD | 4.5 | 4.5 | 4.45 | 4.47 | 4.3363 | -0.01 (-0.22%) | 143,504,090 |
| 26 Mar 2007 | HKD | 4.45 | 4.51 | 4.45 | 4.48 | 4.346 | 0.0 (0.0%) | 103,931,139 |
| 23 Mar 2007 | HKD | 4.46 | 4.5 | 4.43 | 4.48 | 4.346 | +0.02 (+0.45%) | 156,929,905 |
| 22 Mar 2007 | HKD | 4.53 | 4.55 | 4.44 | 4.46 | 4.3266 | +0.01 (+0.22%) | 349,008,638 |
| 21 Mar 2007 | HKD | 4.41 | 4.47 | 4.38 | 4.45 | 4.3169 | +0.05 (+1.14%) | 172,511,922 |
| 20 Mar 2007 | HKD | 4.44 | 4.46 | 4.39 | 4.4 | 4.2684 | +0.01 (+0.23%) | 177,108,629 |
| 19 Mar 2007 | HKD | 4.32 | 4.42 | 4.29 | 4.39 | 4.2587 | +0.04 (+0.92%) | 289,278,305 |
| 16 Mar 2007 | HKD | 4.22 | 4.39 | 4.2 | 4.35 | 4.2199 | +0.09 (+2.11%) | 386,422,759 |
