| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2007 | HKD | 22.5 | 23.3 | 22.3 | 22.85 | 22.85 | +0.35 (+1.56%) | 92,607,908 |
| 2 Feb 2007 | HKD | 22.4 | 22.75 | 22 | 22.5 | 22.5 | +0.2 (+0.90%) | 103,377,325 |
| 1 Feb 2007 | HKD | 22.8 | 23 | 22.2 | 22.3 | 22.3 | -0.55 (-2.41%) | 101,403,722 |
| 31 Jan 2007 | HKD | 23.6 | 23.65 | 22.55 | 22.85 | 22.85 | -0.7 (-2.97%) | 94,650,854 |
| 30 Jan 2007 | HKD | 23.5 | 23.8 | 23.2 | 23.55 | 23.55 | +0.2 (+0.86%) | 64,753,514 |
| 29 Jan 2007 | HKD | 23.85 | 23.85 | 23.3 | 23.35 | 23.35 | -0.05 (-0.21%) | 66,716,892 |
| 26 Jan 2007 | HKD | 22.65 | 23.7 | 22.25 | 23.4 | 23.4 | +0.25 (+1.08%) | 172,170,267 |
| 25 Jan 2007 | HKD | 23.8 | 24 | 22.8 | 23.15 | 23.15 | -0.7 (-2.94%) | 136,708,008 |
| 24 Jan 2007 | HKD | 24.2 | 24.55 | 23.65 | 23.85 | 23.85 | -0.35 (-1.45%) | 119,658,097 |
| 23 Jan 2007 | HKD | 24.4 | 24.7 | 23.75 | 24.2 | 24.2 | -0.65 (-2.62%) | 110,589,608 |
| 22 Jan 2007 | HKD | 24.6 | 25.15 | 24.05 | 24.85 | 24.85 | +0.3 (+1.22%) | 140,912,728 |
| 19 Jan 2007 | HKD | 25 | 25.3 | 24.4 | 24.55 | 24.55 | -0.9 (-3.54%) | 119,506,494 |
| 18 Jan 2007 | HKD | 25.4 | 25.75 | 25.05 | 25.45 | 25.45 | -0.15 (-0.59%) | 100,473,246 |
| 17 Jan 2007 | HKD | 25.45 | 26.35 | 25 | 25.6 | 25.6 | -0.05 (-0.19%) | 124,969,716 |
| 16 Jan 2007 | HKD | 25.8 | 26.25 | 25.05 | 25.65 | 25.65 | +0.35 (+1.38%) | 128,452,772 |
| 15 Jan 2007 | HKD | 24.4 | 25.65 | 23.85 | 25.3 | 25.3 | +1.25 (+5.20%) | 181,448,263 |
| 12 Jan 2007 | HKD | 23.85 | 24.45 | 23.3 | 24.05 | 24.05 | +1 (+4.34%) | 155,930,102 |
| 11 Jan 2007 | HKD | 24.2 | 24.5 | 22.5 | 23.05 | 23.05 | -0.85 (-3.56%) | 186,688,094 |
| 10 Jan 2007 | HKD | 24.5 | 25.15 | 23.8 | 23.9 | 23.9 | -1.85 (-7.18%) | 224,103,082 |
| 9 Jan 2007 | HKD | 28.6 | 28.8 | 25.35 | 25.75 | 25.75 | -1.05 (-3.92%) | 217,217,541 |
| 8 Jan 2007 | HKD | 25 | 27.1 | 24.95 | 26.8 | 26.8 | +0.7 (+2.68%) | 190,995,586 |
| 5 Jan 2007 | HKD | 25.5 | 26.35 | 24.6 | 26.1 | 26.1 | -0.9 (-3.33%) | 246,452,211 |
| 4 Jan 2007 | HKD | 28.25 | 28.75 | 26.25 | 27 | 27 | -1.25 (-4.42%) | 131,356,200 |
| 3 Jan 2007 | HKD | 28.05 | 28.85 | 27.75 | 28.25 | 28.25 | -0.05 (-0.18%) | 103,531,841 |
| 2 Jan 2007 | HKD | 26.7 | 28.4 | 26.55 | 28.3 | 28.3 | +1.85 (+6.99%) | 105,721,799 |
| 1 Jan 2007 | HKD | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 27 | 27 | 26.3 | 26.45 | 26.45 | -0.55 (-2.04%) | 104,293,974 |
| 28 Dec 2006 | HKD | 26.6 | 27.2 | 25.7 | 27 | 27 | -0.3 (-1.10%) | 120,364,703 |
| 27 Dec 2006 | HKD | 27 | 27.3 | 25.6 | 27.3 | 27.3 | +2.9 (+11.89%) | 121,627,108 |
| 26 Dec 2006 | HKD | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 0.0 (0.0%) | 0 |
