| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | HKD | 23.75 | 23.9 | 23.25 | 23.5 | 23.5 | +0.15 (+0.64%) | 5,555,000 |
| 31 Jan 2007 | HKD | 23.6 | 23.85 | 22.95 | 23.35 | 23.35 | -0.85 (-3.51%) | 13,807,000 |
| 30 Jan 2007 | HKD | 24.55 | 24.6 | 23.9 | 24.2 | 24.2 | -0.35 (-1.43%) | 6,553,154 |
| 29 Jan 2007 | HKD | 23.8 | 24.55 | 23.8 | 24.55 | 24.55 | +0.7 (+2.94%) | 16,699,801 |
| 26 Jan 2007 | HKD | 23 | 24 | 23 | 23.85 | 23.85 | +0.75 (+3.25%) | 19,657,510 |
| 25 Jan 2007 | HKD | 23.6 | 23.95 | 22.8 | 23.1 | 23.1 | -0.35 (-1.49%) | 34,998,199 |
| 24 Jan 2007 | HKD | 24.2 | 24.3 | 23.35 | 23.45 | 23.45 | -0.85 (-3.50%) | 20,421,000 |
| 23 Jan 2007 | HKD | 24.4 | 24.5 | 24.2 | 24.3 | 24.3 | -0.2 (-0.82%) | 4,907,313 |
| 22 Jan 2007 | HKD | 24.55 | 24.9 | 24.1 | 24.5 | 24.5 | -0.05 (-0.20%) | 10,747,930 |
| 19 Jan 2007 | HKD | 24.95 | 24.95 | 24.2 | 24.55 | 24.55 | -0.45 (-1.80%) | 8,519,500 |
| 18 Jan 2007 | HKD | 25.3 | 25.4 | 24.85 | 25 | 25 | -0.2 (-0.79%) | 6,503,504 |
| 17 Jan 2007 | HKD | 25.25 | 25.5 | 24.9 | 25.2 | 25.2 | +0.25 (+1.00%) | 10,827,950 |
| 16 Jan 2007 | HKD | 24.6 | 25.1 | 24.6 | 24.95 | 24.95 | +0.3 (+1.22%) | 6,594,356 |
| 15 Jan 2007 | HKD | 25.45 | 25.45 | 24.35 | 24.65 | 24.65 | -0.5 (-1.99%) | 11,866,100 |
| 12 Jan 2007 | HKD | 25.35 | 25.7 | 24.85 | 25.15 | 25.15 | +0.3 (+1.21%) | 20,058,301 |
| 11 Jan 2007 | HKD | 23.9 | 25.25 | 23.9 | 24.85 | 24.85 | +0.95 (+3.97%) | 17,364,561 |
| 10 Jan 2007 | HKD | 24.3 | 24.75 | 23.8 | 23.9 | 23.9 | -0.3 (-1.24%) | 10,423,200 |
| 9 Jan 2007 | HKD | 23.65 | 24.3 | 23.5 | 24.2 | 24.2 | +0.75 (+3.20%) | 9,338,153 |
| 8 Jan 2007 | HKD | 24 | 24.15 | 23.35 | 23.45 | 23.45 | -0.75 (-3.10%) | 9,710,994 |
| 5 Jan 2007 | HKD | 24.75 | 24.8 | 24 | 24.2 | 24.2 | -0.65 (-2.62%) | 9,996,000 |
| 4 Jan 2007 | HKD | 25.5 | 25.55 | 24.75 | 24.85 | 24.85 | -0.35 (-1.39%) | 5,399,554 |
| 3 Jan 2007 | HKD | 25.65 | 25.65 | 24.75 | 25.2 | 25.2 | -0.45 (-1.75%) | 5,315,000 |
| 2 Jan 2007 | HKD | 25.45 | 25.9 | 25.25 | 25.65 | 25.65 | +0.2 (+0.79%) | 2,810,000 |
| 1 Jan 2007 | HKD | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 25.5 | 25.6 | 25 | 25.45 | 25.45 | +0.2 (+0.79%) | 4,219,000 |
| 28 Dec 2006 | HKD | 24.95 | 25.3 | 24.7 | 25.25 | 25.25 | +0.5 (+2.02%) | 6,283,000 |
| 27 Dec 2006 | HKD | 25.9 | 25.9 | 24.65 | 24.75 | 24.75 | -0.55 (-2.17%) | 6,677,000 |
| 26 Dec 2006 | HKD | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | HKD | 25.9 | 26 | 25.2 | 25.3 | 25.3 | -0.6 (-2.32%) | 8,489,000 |
