| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | HKD | 16.9 | 17.04 | 16.8 | 16.9 | 15.667 | 0.0 (0.0%) | 289,230 |
| 19 Dec 2006 | HKD | 16.96 | 17 | 16.62 | 16.9 | 15.667 | -0.06 (-0.35%) | 633,800 |
| 18 Dec 2006 | HKD | 16.52 | 17.1 | 16.52 | 16.96 | 15.7226 | +0.12 (+0.71%) | 313,663 |
| 15 Dec 2006 | HKD | 16.6 | 17.02 | 16 | 16.84 | 15.6114 | -0.12 (-0.71%) | 511,642 |
| 14 Dec 2006 | HKD | 16.62 | 17.1 | 16.62 | 16.96 | 15.7226 | +0.32 (+1.92%) | 357,960 |
| 13 Dec 2006 | HKD | 16.8 | 16.94 | 16.52 | 16.64 | 15.426 | -0.2 (-1.19%) | 566,800 |
| 12 Dec 2006 | HKD | 16.96 | 17.16 | 16.8 | 16.84 | 15.6114 | 0.0 (0.0%) | 612,400 |
| 11 Dec 2006 | HKD | 17 | 17.36 | 16.58 | 16.84 | 15.6114 | -0.16 (-0.94%) | 1,075,731 |
| 8 Dec 2006 | HKD | 17.96 | 17.98 | 17 | 17 | 15.7597 | -0.84 (-4.71%) | 759,435 |
| 7 Dec 2006 | HKD | 18 | 18.24 | 17.84 | 17.84 | 16.5384 | -0.14 (-0.78%) | 366,000 |
| 6 Dec 2006 | HKD | 17.7 | 18.02 | 17.68 | 17.98 | 16.6682 | +0.28 (+1.58%) | 972,400 |
| 5 Dec 2006 | HKD | 17.96 | 17.98 | 17.56 | 17.7 | 16.4087 | +0.2 (+1.14%) | 612,000 |
| 4 Dec 2006 | HKD | 17.9 | 17.9 | 17.5 | 17.5 | 16.2232 | -0.4 (-2.23%) | 482,438 |
| 1 Dec 2006 | HKD | 17.9 | 17.94 | 17.6 | 17.9 | 16.5941 | 0.0 (0.0%) | 1,086,400 |
| 30 Nov 2006 | HKD | 17.4 | 17.94 | 17.4 | 17.9 | 16.5941 | +0.98 (+5.79%) | 1,686,800 |
| 29 Nov 2006 | HKD | 17 | 17.48 | 16.84 | 16.92 | 15.6856 | -0.26 (-1.51%) | 419,300 |
| 28 Nov 2006 | HKD | 16.66 | 17.22 | 16.66 | 17.18 | 15.9266 | 0.0 (0.0%) | 510,301 |
| 27 Nov 2006 | HKD | 17.08 | 17.18 | 16.98 | 17.18 | 15.9266 | +0.18 (+1.06%) | 458,400 |
| 24 Nov 2006 | HKD | 16.8 | 17.26 | 16.8 | 17 | 15.7597 | +0.26 (+1.55%) | 1,302,032 |
| 23 Nov 2006 | HKD | 16.4 | 16.8 | 16.4 | 16.74 | 15.5187 | +0.46 (+2.83%) | 607,600 |
| 22 Nov 2006 | HKD | 16.46 | 16.48 | 16.12 | 16.28 | 15.0923 | -0.1 (-0.61%) | 4,255,460 |
| 21 Nov 2006 | HKD | 16.46 | 16.46 | 16.34 | 16.38 | 15.185 | -0.08 (-0.49%) | 1,144,300 |
| 20 Nov 2006 | HKD | 16.96 | 16.96 | 16.3 | 16.46 | 15.2591 | -0.64 (-3.74%) | 435,206 |
| 17 Nov 2006 | HKD | 16.8 | 17.1 | 16.7 | 17.1 | 15.8524 | +0.18 (+1.06%) | 594,406 |
| 16 Nov 2006 | HKD | 16.6 | 16.92 | 16.34 | 16.92 | 15.6856 | +0.24 (+1.44%) | 724,019 |
| 15 Nov 2006 | HKD | 16.18 | 16.68 | 16.18 | 16.68 | 15.4631 | +0.44 (+2.71%) | 265,520 |
| 14 Nov 2006 | HKD | 16.56 | 16.56 | 16.18 | 16.24 | 15.0552 | -0.32 (-1.93%) | 143,279 |
| 13 Nov 2006 | HKD | 16.2 | 16.72 | 16.2 | 16.56 | 15.3518 | +0.3 (+1.85%) | 406,000 |
| 10 Nov 2006 | HKD | 16.32 | 16.42 | 16.1 | 16.26 | 15.0737 | -0.16 (-0.97%) | 299,200 |
| 9 Nov 2006 | HKD | 16.06 | 16.5 | 15.88 | 16.42 | 15.222 | +0.22 (+1.36%) | 813,679 |
