| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2007 | HKD | 14.8 | 14.98 | 14.6 | 14.72 | 14.72 | -0.04 (-0.27%) | 254,000 |
| 15 Jan 2007 | HKD | 14.4 | 14.8 | 14.3 | 14.76 | 14.76 | +0.36 (+2.50%) | 364,000 |
| 12 Jan 2007 | HKD | 13.38 | 14.5 | 13.38 | 14.4 | 14.4 | +0.9 (+6.67%) | 4,196,000 |
| 11 Jan 2007 | HKD | 13.1 | 13.5 | 13.1 | 13.5 | 13.5 | 0.0 (0.0%) | 460,500 |
| 10 Jan 2007 | HKD | 12.8 | 13.5 | 12.7 | 13.5 | 13.5 | +0.2 (+1.50%) | 678,000 |
| 9 Jan 2007 | HKD | 13.5 | 13.5 | 13.24 | 13.3 | 13.3 | 0.0 (0.0%) | 722,000 |
| 8 Jan 2007 | HKD | 13.14 | 13.34 | 13 | 13.3 | 13.3 | +0.16 (+1.22%) | 490,000 |
| 5 Jan 2007 | HKD | 12.62 | 13.18 | 12.62 | 13.14 | 13.14 | +0.52 (+4.12%) | 343,000 |
| 4 Jan 2007 | HKD | 12.8 | 12.9 | 12.62 | 12.62 | 12.62 | -0.12 (-0.94%) | 868,000 |
| 3 Jan 2007 | HKD | 12.9 | 13 | 12.7 | 12.74 | 12.74 | -0.1 (-0.78%) | 152,000 |
| 2 Jan 2007 | HKD | 12.8 | 13.06 | 12.8 | 12.84 | 12.84 | -0.16 (-1.23%) | 339,000 |
| 1 Jan 2007 | HKD | 13 | 13 | 13 | 13 | 13 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 13.2 | 13.3 | 13 | 13 | 13 | -0.14 (-1.07%) | 566,500 |
| 28 Dec 2006 | HKD | 13.12 | 13.3 | 13 | 13.14 | 13.14 | +0.06 (+0.46%) | 420,000 |
| 27 Dec 2006 | HKD | 13 | 13.1 | 13 | 13.08 | 13.08 | +0.08 (+0.62%) | 510,000 |
| 26 Dec 2006 | HKD | 13 | 13 | 13 | 13 | 13 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 13 | 13 | 13 | 13 | 13 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | HKD | 13.12 | 13.12 | 12.94 | 13 | 13 | -0.12 (-0.91%) | 350,000 |
| 21 Dec 2006 | HKD | 12.94 | 13.5 | 12.94 | 13.12 | 13.12 | +0.18 (+1.39%) | 1,323,000 |
| 20 Dec 2006 | HKD | 13.04 | 13.04 | 12.86 | 12.94 | 12.94 | -0.04 (-0.31%) | 836,000 |
| 19 Dec 2006 | HKD | 13.3 | 13.3 | 12.74 | 12.98 | 12.98 | -0.28 (-2.11%) | 1,618,000 |
| 18 Dec 2006 | HKD | 12.98 | 13.5 | 12.96 | 13.26 | 13.26 | +0.26 (+2%) | 2,928,205 |
| 15 Dec 2006 | HKD | 12.98 | 13.1 | 12.8 | 13 | 13 | 0.0 (0.0%) | 3,078,000 |
| 14 Dec 2006 | HKD | 12.3 | 13.1 | 12.3 | 13 | 13 | +1 (+8.33%) | 3,450,000 |
| 13 Dec 2006 | HKD | 12.12 | 12.12 | 11.9 | 12 | 12 | -0.08 (-0.66%) | 958,000 |
| 12 Dec 2006 | HKD | 11.9 | 12.4 | 11.8 | 12.08 | 12.08 | +0.28 (+2.37%) | 3,016,000 |
| 11 Dec 2006 | HKD | 11.62 | 11.9 | 11.6 | 11.8 | 11.8 | +0.2 (+1.72%) | 920,000 |
| 8 Dec 2006 | HKD | 11.5 | 11.6 | 11.5 | 11.6 | 11.6 | 0.0 (0.0%) | 482,000 |
| 7 Dec 2006 | HKD | 11.8 | 12.2 | 11.44 | 11.6 | 11.6 | 0.0 (0.0%) | 928,000 |
| 6 Dec 2006 | HKD | 11.5 | 11.7 | 11.5 | 11.6 | 11.6 | +0.1 (+0.87%) | 2,038,000 |
