| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2007 | HKD | 55.7582 | 57.0254 | 55.643 | 56.9102 | 56.9102 | +1.094 (+1.96%) | 6,257,657 |
| 28 Mar 2007 | HKD | 56.5646 | 56.6798 | 55.5278 | 55.8158 | 55.8158 | -0.662 (-1.17%) | 6,277,345 |
| 27 Mar 2007 | HKD | 56.3342 | 56.7662 | 56.3342 | 56.4782 | 56.4782 | -0.086 (-0.15%) | 3,867,571 |
| 26 Mar 2007 | HKD | 56.5934 | 56.6798 | 56.2766 | 56.5646 | 56.5646 | +0.259 (+0.46%) | 4,720,735 |
| 23 Mar 2007 | HKD | 56.5934 | 56.5934 | 55.9886 | 56.3054 | 56.3054 | +0.518 (+0.93%) | 4,614,958 |
| 22 Mar 2007 | HKD | 55.2974 | 56.0462 | 55.2974 | 55.787 | 55.787 | +1.325 (+2.43%) | 9,394,877 |
| 21 Mar 2007 | HKD | 54.5486 | 54.6062 | 53.5118 | 54.4622 | 54.4622 | +1.21 (+2.27%) | 5,647,260 |
| 20 Mar 2007 | HKD | 54.0878 | 54.2894 | 53.1373 | 53.2525 | 53.2525 | -0.605 (-1.12%) | 3,385,587 |
| 19 Mar 2007 | HKD | 54.0302 | 54.0302 | 53.1949 | 53.8574 | 53.8574 | +0.691 (+1.30%) | 2,561,897 |
| 16 Mar 2007 | HKD | 52.2157 | 53.5694 | 52.2157 | 53.1661 | 53.1661 | +0.23 (+0.44%) | 5,150,636 |
| 15 Mar 2007 | HKD | 53.6846 | 53.6846 | 52.7629 | 52.9357 | 52.9357 | +0.288 (+0.55%) | 3,611,208 |
| 14 Mar 2007 | HKD | 52.9933 | 52.9933 | 52.4173 | 52.6477 | 52.6477 | -1.555 (-2.87%) | 5,175,804 |
| 13 Mar 2007 | HKD | 54.6062 | 54.7214 | 53.9726 | 54.203 | 54.203 | -0.691 (-1.26%) | 3,236,428 |
| 12 Mar 2007 | HKD | 54.1742 | 55.067 | 54.1742 | 54.8942 | 54.8942 | +0.346 (+0.63%) | 9,059,243 |
| 9 Mar 2007 | HKD | 54.1454 | 54.5774 | 52.8781 | 54.5486 | 54.5486 | +1.267 (+2.38%) | 5,672,849 |
| 8 Mar 2007 | HKD | 52.1293 | 54.059 | 52.1293 | 53.2813 | 53.2813 | +1.152 (+2.21%) | 5,697,188 |
| 7 Mar 2007 | HKD | 53.3677 | 53.627 | 52.0141 | 52.1293 | 52.1293 | -0.202 (-0.39%) | 6,851,804 |
| 6 Mar 2007 | HKD | 52.8781 | 53.5694 | 51.8989 | 52.3309 | 52.3309 | +0.778 (+1.51%) | 8,070,521 |
| 5 Mar 2007 | HKD | 53.4541 | 53.5118 | 50.5741 | 51.5533 | 51.5533 | -2.275 (-4.23%) | 12,467,850 |
| 2 Mar 2007 | HKD | 53.4541 | 54.203 | 53.4541 | 53.8286 | 53.8286 | +0.374 (+0.70%) | 6,410,448 |
| 1 Mar 2007 | HKD | 55.0094 | 55.0094 | 53.3677 | 53.4541 | 53.4541 | -1.699 (-3.08%) | 9,235,123 |
| 28 Feb 2007 | HKD | 56.1038 | 56.1038 | 54.203 | 55.1534 | 55.1534 | -2.218 (-3.87%) | 14,184,970 |
| 27 Feb 2007 | HKD | 57.8895 | 58.7535 | 57.0254 | 57.371 | 57.371 | -1.44 (-2.45%) | 5,202,697 |
| 26 Feb 2007 | HKD | 59.3295 | 59.3295 | 58.6383 | 58.8111 | 58.8111 | -0.23 (-0.39%) | 1,921,491 |
| 23 Feb 2007 | HKD | 60.1935 | 60.1935 | 58.8111 | 59.0415 | 59.0415 | -0.806 (-1.35%) | 3,011,920 |
| 22 Feb 2007 | HKD | 58.9263 | 60.0783 | 58.7535 | 59.8479 | 59.8479 | +1.728 (+2.97%) | 3,249,153 |
| 21 Feb 2007 | HKD | 58.5807 | 58.8687 | 57.9471 | 58.1199 | 58.1199 | -0.35 (-0.60%) | 3,346,899 |
| 20 Feb 2007 | HKD | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | +0.004 (+0.01%) | 0 |
| 16 Feb 2007 | HKD | 58.7535 | 58.8687 | 57.7167 | 58.4655 | 58.4655 | -0.576 (-0.98%) | 5,131,816 |
