| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | HKD | 26 | 26.05 | 25.55 | 25.9 | 25.9 | -0.1 (-0.38%) | 3,671,500 |
| 20 Dec 2006 | HKD | 25.95 | 26.4 | 25.7 | 26 | 26 | +0.15 (+0.58%) | 7,075,683 |
| 19 Dec 2006 | HKD | 25.95 | 26 | 25.25 | 25.85 | 25.85 | 0.0 (0.0%) | 10,012,750 |
| 18 Dec 2006 | HKD | 24.75 | 25.95 | 24.65 | 25.85 | 25.85 | +1.25 (+5.08%) | 14,967,640 |
| 15 Dec 2006 | HKD | 24 | 24.7 | 23.9 | 24.6 | 24.6 | +0.7 (+2.93%) | 9,170,724 |
| 14 Dec 2006 | HKD | 23.3 | 24.2 | 23.3 | 23.9 | 23.9 | +0.6 (+2.58%) | 11,076,170 |
| 13 Dec 2006 | HKD | 24.6 | 24.65 | 23.25 | 23.3 | 23.3 | -1.25 (-5.09%) | 12,803,200 |
| 12 Dec 2006 | HKD | 24.85 | 24.9 | 24.15 | 24.55 | 24.55 | -0.3 (-1.21%) | 5,826,000 |
| 11 Dec 2006 | HKD | 24.4 | 24.9 | 24.05 | 24.85 | 24.85 | +0.3 (+1.22%) | 3,780,736 |
| 8 Dec 2006 | HKD | 24.9 | 25 | 24.3 | 24.55 | 24.55 | -0.45 (-1.80%) | 6,649,250 |
| 7 Dec 2006 | HKD | 25 | 25.3 | 24.85 | 25 | 25 | 0.0 (0.0%) | 6,894,950 |
| 6 Dec 2006 | HKD | 25.2 | 25.4 | 24.85 | 25 | 25 | +0.4 (+1.63%) | 10,984,770 |
| 5 Dec 2006 | HKD | 24 | 24.7 | 24 | 24.6 | 24.6 | +0.7 (+2.93%) | 11,739,800 |
| 4 Dec 2006 | HKD | 22.95 | 23.95 | 22.8 | 23.9 | 23.9 | +0.9 (+3.91%) | 25,121,881 |
| 1 Dec 2006 | HKD | 23.5 | 23.5 | 22.8 | 23 | 23 | -0.5 (-2.13%) | 16,000,790 |
| 30 Nov 2006 | HKD | 24.1 | 24.3 | 23.4 | 23.5 | 23.5 | -0.55 (-2.29%) | 14,495,650 |
| 29 Nov 2006 | HKD | 24.55 | 24.7 | 24 | 24.05 | 24.05 | -0.45 (-1.84%) | 7,144,420 |
| 28 Nov 2006 | HKD | 24 | 24.55 | 23.9 | 24.5 | 24.5 | +0.1 (+0.41%) | 9,720,870 |
| 27 Nov 2006 | HKD | 24.1 | 24.75 | 24.1 | 24.4 | 24.4 | +0.3 (+1.24%) | 7,695,000 |
| 24 Nov 2006 | HKD | 23.7 | 24.3 | 23.7 | 24.1 | 24.1 | +0.15 (+0.63%) | 8,823,645 |
| 23 Nov 2006 | HKD | 25.45 | 25.45 | 23.95 | 23.95 | 23.95 | -1.35 (-5.34%) | 22,287,600 |
| 22 Nov 2006 | HKD | 25.5 | 25.7 | 25.25 | 25.3 | 25.3 | -0.05 (-0.20%) | 6,892,000 |
| 21 Nov 2006 | HKD | 25.7 | 25.8 | 25.2 | 25.35 | 25.35 | -0.1 (-0.39%) | 10,643,200 |
| 20 Nov 2006 | HKD | 26.15 | 26.7 | 25.4 | 25.45 | 25.45 | -1.3 (-4.86%) | 11,244,000 |
| 17 Nov 2006 | HKD | 27.1 | 27.1 | 26.65 | 26.75 | 26.75 | -0.35 (-1.29%) | 4,157,409 |
| 16 Nov 2006 | HKD | 26.45 | 27.5 | 26.3 | 27.1 | 27.1 | +0.65 (+2.46%) | 6,104,012 |
| 15 Nov 2006 | HKD | 26.1 | 26.5 | 25.85 | 26.45 | 26.45 | +0.35 (+1.34%) | 7,445,350 |
| 14 Nov 2006 | HKD | 26.4 | 26.4 | 26 | 26.1 | 26.1 | -0.3 (-1.14%) | 6,346,100 |
| 13 Nov 2006 | HKD | 26.4 | 26.4 | 25.9 | 26.4 | 26.4 | 0.0 (0.0%) | 6,331,000 |
| 10 Nov 2006 | HKD | 26.9 | 26.95 | 26 | 26.4 | 26.4 | -0.45 (-1.68%) | 7,365,707 |
