| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2007 | HKD | 21 | 21.9 | 20.9 | 21.85 | 21.85 | +0.8 (+3.80%) | 116,946,348 |
| 16 Mar 2007 | HKD | 20.35 | 21.45 | 20.35 | 21.05 | 21.05 | +0.2 (+0.96%) | 57,115,605 |
| 15 Mar 2007 | HKD | 21 | 21.15 | 20.75 | 20.85 | 20.85 | +0.2 (+0.97%) | 58,476,919 |
| 14 Mar 2007 | HKD | 20.5 | 20.8 | 20.25 | 20.65 | 20.65 | -0.75 (-3.50%) | 145,471,709 |
| 13 Mar 2007 | HKD | 21.75 | 21.85 | 21.2 | 21.4 | 21.4 | -0.45 (-2.06%) | 74,181,925 |
| 12 Mar 2007 | HKD | 21.7 | 21.9 | 21.4 | 21.85 | 21.85 | +0.3 (+1.39%) | 106,194,477 |
| 9 Mar 2007 | HKD | 21.8 | 21.85 | 21.35 | 21.55 | 21.55 | +0.15 (+0.70%) | 180,338,658 |
| 8 Mar 2007 | HKD | 20.6 | 21.6 | 20.6 | 21.4 | 21.4 | +0.8 (+3.88%) | 119,631,537 |
| 7 Mar 2007 | HKD | 20.6 | 21.2 | 20.5 | 20.6 | 20.6 | 0.0 (0.0%) | 125,809,104 |
| 6 Mar 2007 | HKD | 19.6 | 20.9 | 19.6 | 20.6 | 20.6 | +1.34 (+6.96%) | 151,969,447 |
| 5 Mar 2007 | HKD | 19.6 | 19.72 | 18.42 | 19.26 | 19.26 | -0.89 (-4.42%) | 160,802,200 |
| 2 Mar 2007 | HKD | 20.5 | 20.75 | 19.86 | 20.15 | 20.15 | -0.05 (-0.25%) | 130,991,164 |
| 1 Mar 2007 | HKD | 20.65 | 20.95 | 20.05 | 20.2 | 20.2 | -0.8 (-3.81%) | 118,393,689 |
| 28 Feb 2007 | HKD | 20 | 21.15 | 19.88 | 21 | 21 | -0.65 (-3.00%) | 203,497,296 |
| 27 Feb 2007 | HKD | 22.1 | 22.4 | 21.55 | 21.65 | 21.65 | -0.9 (-3.99%) | 156,070,652 |
| 26 Feb 2007 | HKD | 22.65 | 22.75 | 22.5 | 22.55 | 22.55 | -0.4 (-1.74%) | 61,566,819 |
| 23 Feb 2007 | HKD | 22.8 | 23 | 22.65 | 22.95 | 22.95 | 0.0 (0.0%) | 55,869,242 |
| 22 Feb 2007 | HKD | 23.3 | 23.3 | 22.9 | 22.95 | 22.95 | -0.15 (-0.65%) | 52,605,930 |
| 21 Feb 2007 | HKD | 23.4 | 23.55 | 23.05 | 23.1 | 23.1 | -0.35 (-1.49%) | 53,084,148 |
| 20 Feb 2007 | HKD | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 23.15 | 23.55 | 22.95 | 23.45 | 23.45 | +0.25 (+1.08%) | 51,430,194 |
| 15 Feb 2007 | HKD | 23.5 | 23.5 | 23.05 | 23.2 | 23.2 | +0.15 (+0.65%) | 55,258,042 |
| 14 Feb 2007 | HKD | 23.5 | 23.5 | 22.9 | 23.05 | 23.05 | -0.2 (-0.86%) | 66,272,981 |
| 13 Feb 2007 | HKD | 23.6 | 23.75 | 23.15 | 23.25 | 23.25 | -0.6 (-2.52%) | 79,377,923 |
| 12 Feb 2007 | HKD | 23.75 | 24.3 | 23.7 | 23.85 | 23.85 | 0.0 (0.0%) | 64,338,752 |
| 9 Feb 2007 | HKD | 24.2 | 24.4 | 23.8 | 23.85 | 23.85 | -0.2 (-0.83%) | 79,850,605 |
| 8 Feb 2007 | HKD | 23.7 | 24.2 | 23.4 | 24.05 | 24.05 | +0.35 (+1.48%) | 88,170,229 |
| 7 Feb 2007 | HKD | 23.25 | 23.9 | 23.1 | 23.7 | 23.7 | +0.85 (+3.72%) | 111,951,006 |
| 6 Feb 2007 | HKD | 22.8 | 23.3 | 22.65 | 22.85 | 22.85 | 0.0 (0.0%) | 77,744,485 |
