| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2007 | HKD | 20.55 | 20.9 | 20.1 | 20.7 | 10.35 | +0.3 (+1.47%) | 4,706,080 |
| 1 Jan 2007 | HKD | 20.4 | 20.4 | 20.4 | 20.4 | 10.2 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 21 | 21.3 | 20 | 20.4 | 10.2 | -0.6 (-2.86%) | 5,263,910 |
| 28 Dec 2006 | HKD | 20.5 | 21 | 20.45 | 21 | 10.5 | +0.55 (+2.69%) | 5,120,530 |
| 27 Dec 2006 | HKD | 20 | 20.5 | 19.82 | 20.45 | 10.225 | +0.63 (+3.18%) | 5,839,200 |
| 26 Dec 2006 | HKD | 19.82 | 19.82 | 19.82 | 19.82 | 9.91 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 19.82 | 19.82 | 19.82 | 19.82 | 9.91 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | HKD | 20.05 | 20.05 | 19.62 | 19.82 | 9.91 | -0.23 (-1.15%) | 7,133,750 |
| 21 Dec 2006 | HKD | 20 | 20.25 | 19.8 | 20.05 | 10.025 | +0.15 (+0.75%) | 8,721,040 |
| 20 Dec 2006 | HKD | 19.3 | 19.96 | 19.3 | 19.9 | 9.95 | +0.76 (+3.97%) | 11,241,400 |
| 19 Dec 2006 | HKD | 19.4 | 19.54 | 17.7 | 19.14 | 9.57 | +1.44 (+8.14%) | 20,594,000 |
| 18 Dec 2006 | HKD | 17.7 | 17.7 | 17.7 | 17.7 | 8.85 | 0.0 (0.0%) | 0 |
| 15 Dec 2006 | HKD | 17.56 | 17.76 | 17.46 | 17.7 | 8.85 | +0.28 (+1.61%) | 5,097,040 |
| 14 Dec 2006 | HKD | 17.08 | 17.44 | 16.98 | 17.42 | 8.71 | +0.42 (+2.47%) | 6,186,160 |
| 13 Dec 2006 | HKD | 17.06 | 17.18 | 16.92 | 17 | 8.5 | -0.02 (-0.12%) | 6,608,000 |
| 12 Dec 2006 | HKD | 17.42 | 17.52 | 16.92 | 17.02 | 8.51 | -0.4 (-2.30%) | 11,733,040 |
| 11 Dec 2006 | HKD | 16.84 | 17.6 | 16.82 | 17.42 | 8.71 | +0.6 (+3.57%) | 7,174,000 |
| 8 Dec 2006 | HKD | 17.7 | 17.7 | 16.38 | 16.82 | 8.41 | -0.18 (-1.06%) | 8,374,000 |
| 7 Dec 2006 | HKD | 17.5 | 17.5 | 16.8 | 17 | 8.5 | -0.4 (-2.30%) | 6,748,000 |
| 6 Dec 2006 | HKD | 17.98 | 17.98 | 17.16 | 17.4 | 8.7 | -0.4 (-2.25%) | 5,776,888 |
| 5 Dec 2006 | HKD | 17.98 | 18 | 17.72 | 17.8 | 8.9 | +0.1 (+0.56%) | 5,491,596 |
| 4 Dec 2006 | HKD | 17.98 | 18 | 17.42 | 17.7 | 8.85 | -0.28 (-1.56%) | 4,631,840 |
| 1 Dec 2006 | HKD | 17.34 | 18.2 | 17.1 | 17.98 | 8.99 | +1.04 (+6.14%) | 12,584,000 |
| 30 Nov 2006 | HKD | 16.48 | 17.16 | 16.48 | 16.94 | 8.47 | +0.1 (+0.59%) | 15,428,000 |
| 29 Nov 2006 | HKD | 16.4 | 17 | 16.38 | 16.84 | 8.42 | +0.4 (+2.43%) | 10,385,600 |
| 28 Nov 2006 | HKD | 16.9 | 16.9 | 16.3 | 16.44 | 8.22 | -0.56 (-3.29%) | 8,348,400 |
| 27 Nov 2006 | HKD | 17.28 | 17.4 | 16.76 | 17 | 8.5 | -0.28 (-1.62%) | 8,926,000 |
| 24 Nov 2006 | HKD | 17.22 | 17.4 | 17.18 | 17.28 | 8.64 | +0.08 (+0.47%) | 13,582,800 |
| 23 Nov 2006 | HKD | 17 | 17.28 | 17 | 17.2 | 8.6 | +0.5 (+2.99%) | 13,676,000 |
| 22 Nov 2006 | HKD | 16.4 | 16.96 | 16.4 | 16.7 | 8.35 | +0.28 (+1.71%) | 15,690,160 |
