| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | HKD | 19.5 | 19.5 | 18.7 | 19 | 17.6138 | -0.26 (-1.35%) | 161,600 |
| 31 Jan 2007 | HKD | 19.5 | 19.5 | 19.12 | 19.26 | 17.8548 | -0.02 (-0.10%) | 471,430 |
| 30 Jan 2007 | HKD | 19.5 | 19.5 | 19.28 | 19.28 | 17.8734 | -0.22 (-1.13%) | 697,200 |
| 29 Jan 2007 | HKD | 19.2 | 19.56 | 19.2 | 19.5 | 18.0773 | +0.1 (+0.52%) | 99,200 |
| 26 Jan 2007 | HKD | 19.5 | 19.5 | 19.4 | 19.4 | 17.9846 | -0.1 (-0.51%) | 1,334,800 |
| 25 Jan 2007 | HKD | 19.52 | 19.52 | 19.3 | 19.5 | 18.0773 | +0.38 (+1.99%) | 26,600 |
| 24 Jan 2007 | HKD | 20 | 20 | 19.12 | 19.12 | 17.7251 | -0.06 (-0.31%) | 674,860 |
| 23 Jan 2007 | HKD | 19.24 | 19.36 | 19.16 | 19.18 | 17.7807 | -0.36 (-1.84%) | 129,600 |
| 22 Jan 2007 | HKD | 21 | 21 | 19.54 | 19.54 | 18.1144 | -0.26 (-1.31%) | 264,800 |
| 19 Jan 2007 | HKD | 20.1 | 20.1 | 19.76 | 19.8 | 18.3554 | -0.2 (-1%) | 738,000 |
| 18 Jan 2007 | HKD | 20.3 | 20.6 | 19.8 | 20 | 18.5409 | -0.2 (-0.99%) | 1,026,000 |
| 17 Jan 2007 | HKD | 19.98 | 20.2 | 19.7 | 20.2 | 18.7263 | +0.3 (+1.51%) | 406,800 |
| 16 Jan 2007 | HKD | 20 | 20.1 | 19.84 | 19.9 | 18.4481 | -0.08 (-0.40%) | 168,100 |
| 15 Jan 2007 | HKD | 19.2 | 19.98 | 19.2 | 19.98 | 18.5223 | +0.48 (+2.46%) | 524,800 |
| 12 Jan 2007 | HKD | 19.7 | 19.9 | 19.1 | 19.5 | 18.0773 | -0.1 (-0.51%) | 326,400 |
| 11 Jan 2007 | HKD | 18.62 | 19.74 | 18.5 | 19.6 | 18.17 | +0.74 (+3.92%) | 488,657 |
| 10 Jan 2007 | HKD | 19 | 19 | 18.42 | 18.86 | 17.484 | -0.2 (-1.05%) | 360,812 |
| 9 Jan 2007 | HKD | 18.3 | 19.2 | 18.3 | 19.06 | 17.6694 | +0.78 (+4.27%) | 732,640 |
| 8 Jan 2007 | HKD | 17.74 | 18.3 | 17.44 | 18.28 | 16.9463 | +0.16 (+0.88%) | 356,000 |
| 5 Jan 2007 | HKD | 17.46 | 18.12 | 17.4 | 18.12 | 16.798 | +0.66 (+3.78%) | 978,760 |
| 4 Jan 2007 | HKD | 17.78 | 17.78 | 17.46 | 17.46 | 16.1862 | +0.06 (+0.34%) | 595,550 |
| 3 Jan 2007 | HKD | 17.5 | 17.52 | 17.3 | 17.4 | 16.1305 | -0.14 (-0.80%) | 95,618 |
| 2 Jan 2007 | HKD | 17.56 | 17.6 | 17.4 | 17.54 | 16.2603 | -0.02 (-0.11%) | 207,416 |
| 1 Jan 2007 | HKD | 17.56 | 17.56 | 17.56 | 17.56 | 16.2789 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 17.5 | 17.6 | 17.3 | 17.56 | 16.2789 | +0.16 (+0.92%) | 287,038 |
| 28 Dec 2006 | HKD | 17.6 | 17.7 | 17.28 | 17.4 | 16.1305 | -0.1 (-0.57%) | 871,600 |
| 27 Dec 2006 | HKD | 17.8 | 17.8 | 17.5 | 17.5 | 16.2232 | +0.12 (+0.69%) | 314,200 |
| 26 Dec 2006 | HKD | 17.38 | 17.38 | 17.38 | 17.38 | 16.112 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 17.38 | 17.38 | 17.38 | 17.38 | 16.112 | -0.02 (-0.11%) | 0 |
| 22 Dec 2006 | HKD | 17.1 | 17.8 | 17.1 | 17.4 | 16.1305 | +0.52 (+3.08%) | 1,297,400 |
