| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2007 | HKD | 59.0991 | 59.7903 | 58.3503 | 59.0415 | 59.0415 | +0.691 (+1.18%) | 4,995,871 |
| 14 Feb 2007 | HKD | 59.2143 | 59.3871 | 57.8895 | 58.3503 | 58.3503 | 0.0 (0.0%) | 4,035,052 |
| 13 Feb 2007 | HKD | 60.8847 | 60.8847 | 58.2351 | 58.3503 | 58.3503 | -2.362 (-3.89%) | 6,394,572 |
| 12 Feb 2007 | HKD | 61.0575 | 61.1727 | 60.4239 | 60.7119 | 60.7119 | -0.634 (-1.03%) | 4,736,196 |
| 9 Feb 2007 | HKD | 60.6543 | 61.6912 | 60.6543 | 61.3455 | 61.3455 | +0.288 (+0.47%) | 3,487,402 |
| 8 Feb 2007 | HKD | 60.3087 | 61.2303 | 59.3871 | 61.0575 | 61.0575 | +0.346 (+0.57%) | 4,364,617 |
| 7 Feb 2007 | HKD | 61.2303 | 61.6336 | 60.3087 | 60.7119 | 60.7119 | -0.518 (-0.85%) | 2,814,754 |
| 6 Feb 2007 | HKD | 60.9423 | 61.9216 | 60.7119 | 61.2303 | 61.2303 | +0.864 (+1.43%) | 3,450,356 |
| 5 Feb 2007 | HKD | 62.2096 | 62.5552 | 60.1359 | 60.3663 | 60.3663 | -1.267 (-2.06%) | 4,577,973 |
| 2 Feb 2007 | HKD | 62.2096 | 62.5552 | 61.576 | 61.6336 | 61.6336 | +0.634 (+1.04%) | 5,539,880 |
| 1 Feb 2007 | HKD | 59.9055 | 61.3455 | 59.7327 | 60.9999 | 60.9999 | +1.786 (+3.02%) | 6,111,182 |
| 31 Jan 2007 | HKD | 59.3295 | 60.4815 | 59.0991 | 59.2143 | 59.2143 | +0.058 (+0.10%) | 7,560,672 |
| 30 Jan 2007 | HKD | 58.4655 | 59.3295 | 58.1199 | 59.1567 | 59.1567 | +0.922 (+1.58%) | 4,056,448 |
| 29 Jan 2007 | HKD | 57.7743 | 58.5231 | 57.6015 | 58.2351 | 58.2351 | +0.173 (+0.30%) | 2,615,590 |
| 26 Jan 2007 | HKD | 57.7167 | 58.2927 | 57.5439 | 58.0623 | 58.0623 | -1.094 (-1.85%) | 4,845,063 |
| 25 Jan 2007 | HKD | 60.4815 | 60.7695 | 58.5231 | 59.1567 | 59.1567 | -0.806 (-1.34%) | 3,206,868 |
| 24 Jan 2007 | HKD | 61.3455 | 61.5184 | 58.8687 | 59.9631 | 59.9631 | -0.979 (-1.61%) | 4,648,608 |
| 23 Jan 2007 | HKD | 60.9999 | 62.2096 | 60.7119 | 60.9423 | 60.9423 | -1.728 (-2.76%) | 6,224,388 |
| 22 Jan 2007 | HKD | 61.0575 | 63.304 | 61.0575 | 62.6704 | 62.6704 | +1.958 (+3.23%) | 6,571,869 |
| 19 Jan 2007 | HKD | 60.4815 | 60.7695 | 59.9055 | 60.7119 | 60.7119 | +0.806 (+1.35%) | 6,278,196 |
| 18 Jan 2007 | HKD | 58.7535 | 59.9631 | 58.7535 | 59.9055 | 59.9055 | +1.267 (+2.16%) | 5,206,918 |
| 17 Jan 2007 | HKD | 58.2927 | 58.9839 | 57.5439 | 58.6383 | 58.6383 | +0.346 (+0.59%) | 4,391,721 |
| 16 Jan 2007 | HKD | 59.5599 | 59.6175 | 58.2351 | 58.2927 | 58.2927 | -0.922 (-1.56%) | 4,168,675 |
| 15 Jan 2007 | HKD | 57.6015 | 59.5023 | 57.5439 | 59.2143 | 59.2143 | +1.872 (+3.26%) | 6,949,636 |
| 12 Jan 2007 | HKD | 57.3134 | 57.4575 | 57.0254 | 57.3422 | 57.3422 | +0.778 (+1.37%) | 4,769,997 |
| 11 Jan 2007 | HKD | 56.4782 | 57.2846 | 56.4782 | 56.5646 | 56.5646 | +0.115 (+0.20%) | 4,756,867 |
| 10 Jan 2007 | HKD | 57.6015 | 57.6591 | 56.3342 | 56.4494 | 56.4494 | -2.131 (-3.64%) | 7,688,998 |
| 9 Jan 2007 | HKD | 60.0783 | 60.1359 | 58.4655 | 58.5807 | 58.5807 | -0.922 (-1.55%) | 6,394,944 |
| 8 Jan 2007 | HKD | 57.4863 | 60.4815 | 57.0254 | 59.5023 | 59.5023 | +1.901 (+3.30%) | 13,033,570 |
| 5 Jan 2007 | HKD | 55.2974 | 57.8895 | 54.7214 | 57.6015 | 57.6015 | +2.39 (+4.33%) | 8,845,657 |
