| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2007 | HKD | 17 | 17 | 16.76 | 16.78 | 15.5558 | -0.12 (-0.71%) | 492,000 |
| 14 Mar 2007 | HKD | 16.8 | 16.94 | 16.74 | 16.9 | 15.667 | -0.24 (-1.40%) | 1,172,400 |
| 13 Mar 2007 | HKD | 16.9 | 17.14 | 16.84 | 17.14 | 15.8895 | +0.26 (+1.54%) | 804,000 |
| 12 Mar 2007 | HKD | 16.8 | 17.02 | 16.76 | 16.88 | 15.6485 | +0.08 (+0.48%) | 1,453,600 |
| 9 Mar 2007 | HKD | 16.84 | 16.84 | 16.8 | 16.8 | 15.5743 | 0.0 (0.0%) | 755,600 |
| 8 Mar 2007 | HKD | 16.98 | 17 | 16.6 | 16.8 | 15.5743 | 0.0 (0.0%) | 950,600 |
| 7 Mar 2007 | HKD | 16.96 | 16.98 | 16.8 | 16.8 | 15.5743 | 0.0 (0.0%) | 473,200 |
| 6 Mar 2007 | HKD | 16.8 | 17 | 16.8 | 16.8 | 15.5743 | +0.4 (+2.44%) | 624,000 |
| 5 Mar 2007 | HKD | 17 | 17 | 16.3 | 16.4 | 15.2035 | -0.7 (-4.09%) | 2,908,200 |
| 2 Mar 2007 | HKD | 17.18 | 17.18 | 16.86 | 17.1 | 15.8524 | 0.0 (0.0%) | 653,200 |
| 1 Mar 2007 | HKD | 16.98 | 17.3 | 16.78 | 17.1 | 15.8524 | +0.64 (+3.89%) | 2,237,333 |
| 28 Feb 2007 | HKD | 16.8 | 17 | 16.4 | 16.46 | 15.2591 | -0.84 (-4.86%) | 1,772,360 |
| 27 Feb 2007 | HKD | 16.7 | 17.3 | 16.7 | 17.3 | 16.0378 | +0.64 (+3.84%) | 826,342 |
| 26 Feb 2007 | HKD | 16.96 | 17.32 | 16.52 | 16.66 | 15.4445 | -0.18 (-1.07%) | 1,989,400 |
| 23 Feb 2007 | HKD | 17.42 | 17.42 | 16.78 | 16.84 | 15.6114 | -0.3 (-1.75%) | 1,776,795 |
| 22 Feb 2007 | HKD | 17.9 | 17.9 | 17 | 17.14 | 15.8895 | -0.66 (-3.71%) | 1,959,200 |
| 21 Feb 2007 | HKD | 18.06 | 18.18 | 17.78 | 17.8 | 16.5014 | -0.46 (-2.52%) | 1,353,600 |
| 20 Feb 2007 | HKD | 18.26 | 18.26 | 18.26 | 18.26 | 16.9278 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 18.26 | 18.26 | 18.26 | 18.26 | 16.9278 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 18.48 | 18.48 | 18.2 | 18.26 | 16.9278 | -0.24 (-1.30%) | 923,120 |
| 15 Feb 2007 | HKD | 18.5 | 18.7 | 18.02 | 18.5 | 17.1503 | -0.04 (-0.22%) | 2,858,000 |
| 14 Feb 2007 | HKD | 19.3 | 19.3 | 18.54 | 18.54 | 17.1874 | -0.74 (-3.84%) | 1,364,800 |
| 13 Feb 2007 | HKD | 19.4 | 19.4 | 19.12 | 19.28 | 17.8734 | -0.26 (-1.33%) | 1,418,400 |
| 12 Feb 2007 | HKD | 19.3 | 19.54 | 19.3 | 19.54 | 18.1144 | +0.26 (+1.35%) | 532,200 |
| 9 Feb 2007 | HKD | 19.86 | 19.86 | 19.06 | 19.28 | 17.8734 | -0.58 (-2.92%) | 509,384 |
| 8 Feb 2007 | HKD | 19.7 | 19.86 | 19.56 | 19.86 | 18.4111 | +0.16 (+0.81%) | 170,406 |
| 7 Feb 2007 | HKD | 19.6 | 19.78 | 19.6 | 19.7 | 18.2627 | +0.02 (+0.10%) | 217,200 |
| 6 Feb 2007 | HKD | 19.42 | 19.68 | 19.14 | 19.68 | 18.2442 | +0.16 (+0.82%) | 474,240 |
| 5 Feb 2007 | HKD | 19.2 | 19.8 | 19.1 | 19.52 | 18.0959 | +0.32 (+1.67%) | 788,000 |
| 2 Feb 2007 | HKD | 19.2 | 19.2 | 18.7 | 19.2 | 17.7992 | +0.2 (+1.05%) | 2,064,800 |
