| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2007 | HKD | 57.1982 | 57.1982 | 54.9806 | 55.211 | 55.211 | -1.699 (-2.99%) | 4,805,796 |
| 3 Jan 2007 | HKD | 56.651 | 57.4863 | 56.3054 | 56.9102 | 56.9102 | +0.49 (+0.87%) | 6,191,210 |
| 2 Jan 2007 | HKD | 55.1822 | 56.4494 | 55.1822 | 56.4206 | 56.4206 | +1.271 (+2.30%) | 4,239,251 |
| 1 Jan 2007 | HKD | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -0.003 (-0.01%) | 0 |
| 29 Dec 2006 | HKD | 55.2974 | 55.2974 | 54.491 | 55.1534 | 55.1534 | +0.605 (+1.11%) | 4,101,015 |
| 28 Dec 2006 | HKD | 53.2813 | 55.0094 | 53.2813 | 54.5486 | 54.5486 | +0.893 (+1.66%) | 4,408,589 |
| 27 Dec 2006 | HKD | 54.1454 | 54.1454 | 53.4541 | 53.6558 | 53.6558 | -0.004 (-0.01%) | 2,352,994 |
| 26 Dec 2006 | HKD | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | +0.004 (+0.01%) | 0 |
| 22 Dec 2006 | HKD | 53.8286 | 53.9438 | 53.5406 | 53.6558 | 53.6558 | -0.173 (-0.32%) | 2,458,239 |
| 21 Dec 2006 | HKD | 53.7134 | 54.059 | 53.7134 | 53.8286 | 53.8286 | +0.173 (+0.32%) | 2,249,742 |
| 20 Dec 2006 | HKD | 52.7917 | 53.8574 | 52.7917 | 53.6558 | 53.6558 | +1.037 (+1.97%) | 5,948,442 |
| 19 Dec 2006 | HKD | 53.3101 | 53.6558 | 52.4461 | 52.6189 | 52.6189 | -0.691 (-1.30%) | 4,968,996 |
| 18 Dec 2006 | HKD | 53.7998 | 53.8286 | 52.9933 | 53.3101 | 53.3101 | -0.49 (-0.91%) | 5,625,290 |
| 15 Dec 2006 | HKD | 52.7053 | 54.1454 | 52.4749 | 53.7998 | 53.7998 | +1.555 (+2.98%) | 8,923,125 |
| 14 Dec 2006 | HKD | 51.4381 | 52.3021 | 51.2941 | 52.2445 | 52.2445 | +1.354 (+2.66%) | 4,920,139 |
| 13 Dec 2006 | HKD | 52.0429 | 52.0429 | 50.8333 | 50.8909 | 50.8909 | -1.296 (-2.48%) | 6,210,963 |
| 12 Dec 2006 | HKD | 52.8493 | 52.9933 | 52.0429 | 52.1869 | 52.1869 | -0.806 (-1.52%) | 3,872,647 |
| 11 Dec 2006 | HKD | 52.3021 | 53.1661 | 52.3021 | 52.9933 | 52.9933 | +0.806 (+1.55%) | 6,475,248 |
| 8 Dec 2006 | HKD | 52.6477 | 52.6477 | 51.9853 | 52.1869 | 52.1869 | +0.058 (+0.11%) | 7,095,839 |
| 7 Dec 2006 | HKD | 53.2813 | 53.4541 | 52.0141 | 52.1293 | 52.1293 | -1.152 (-2.16%) | 5,569,957 |
| 6 Dec 2006 | HKD | 52.8781 | 53.5982 | 52.7629 | 53.2813 | 53.2813 | +0.317 (+0.60%) | 8,069,131 |
| 5 Dec 2006 | HKD | 52.9933 | 53.0221 | 52.6477 | 52.9645 | 52.9645 | +0.115 (+0.22%) | 3,911,036 |
| 4 Dec 2006 | HKD | 51.7837 | 52.9357 | 51.7837 | 52.8493 | 52.8493 | +0.922 (+1.77%) | 5,127,859 |
| 1 Dec 2006 | HKD | 53.0509 | 53.0509 | 51.7837 | 51.9277 | 51.9277 | -1.008 (-1.90%) | 7,897,937 |
| 30 Nov 2006 | HKD | 52.8781 | 53.5118 | 52.7917 | 52.9357 | 52.9357 | +0.432 (+0.82%) | 8,587,364 |
| 29 Nov 2006 | HKD | 53.0221 | 53.0221 | 52.4173 | 52.5037 | 52.5037 | +0.346 (+0.66%) | 6,471,017 |
| 28 Nov 2006 | HKD | 54.7214 | 54.7214 | 51.9853 | 52.1581 | 52.1581 | -2.794 (-5.08%) | 11,086,920 |
| 27 Nov 2006 | HKD | 54.2318 | 55.0958 | 54.2318 | 54.9518 | 54.9518 | +0.72 (+1.33%) | 6,373,767 |
| 24 Nov 2006 | HKD | 54.1454 | 55.0094 | 54.059 | 54.2318 | 54.2318 | -0.634 (-1.15%) | 5,909,390 |
