| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2007 | HKD | 15.14 | 15.2 | 14.7 | 14.7 | 14.7 | -0.44 (-2.91%) | 15,488,545 |
| 15 Mar 2007 | HKD | 15 | 15.26 | 15 | 15.14 | 15.14 | +0.36 (+2.44%) | 8,124,000 |
| 14 Mar 2007 | HKD | 14.4 | 14.78 | 14.3 | 14.78 | 14.78 | -0.24 (-1.60%) | 6,871,800 |
| 13 Mar 2007 | HKD | 15.38 | 15.42 | 15.02 | 15.02 | 15.02 | -0.22 (-1.44%) | 3,939,946 |
| 12 Mar 2007 | HKD | 15.16 | 15.42 | 15.1 | 15.24 | 15.24 | +0.1 (+0.66%) | 6,202,000 |
| 9 Mar 2007 | HKD | 15.3 | 15.46 | 14.94 | 15.14 | 15.14 | +0.06 (+0.40%) | 6,996,200 |
| 8 Mar 2007 | HKD | 15 | 15.1 | 14.68 | 15.08 | 15.08 | +0.3 (+2.03%) | 6,739,000 |
| 7 Mar 2007 | HKD | 14.26 | 15.2 | 14.26 | 14.78 | 14.78 | +0.6 (+4.23%) | 9,070,600 |
| 6 Mar 2007 | HKD | 13.82 | 14.54 | 13.6 | 14.18 | 14.18 | +0.62 (+4.57%) | 9,254,146 |
| 5 Mar 2007 | HKD | 15.02 | 15.1 | 13.3 | 13.56 | 13.56 | -1.92 (-12.40%) | 17,063,000 |
| 2 Mar 2007 | HKD | 15.32 | 15.74 | 15.3 | 15.48 | 15.48 | -0.26 (-1.65%) | 8,593,000 |
| 1 Mar 2007 | HKD | 15.96 | 16.12 | 15.5 | 15.74 | 15.74 | -0.44 (-2.72%) | 5,870,000 |
| 28 Feb 2007 | HKD | 14.5 | 16.22 | 14.5 | 16.18 | 16.18 | +0.32 (+2.02%) | 12,198,210 |
| 27 Feb 2007 | HKD | 16.2 | 16.2 | 15.84 | 15.86 | 15.86 | -0.24 (-1.49%) | 4,537,000 |
| 26 Feb 2007 | HKD | 16.2 | 16.2 | 15.92 | 16.1 | 16.1 | -0.02 (-0.12%) | 5,142,900 |
| 23 Feb 2007 | HKD | 16.3 | 16.3 | 15.96 | 16.12 | 16.12 | -0.18 (-1.10%) | 6,145,100 |
| 22 Feb 2007 | HKD | 16.62 | 16.64 | 16.1 | 16.3 | 16.3 | -0.3 (-1.81%) | 7,563,150 |
| 21 Feb 2007 | HKD | 17 | 17 | 16.58 | 16.6 | 16.6 | -0.08 (-0.48%) | 5,394,650 |
| 20 Feb 2007 | HKD | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 15.8 | 16.7 | 15.8 | 16.68 | 16.68 | +0.88 (+5.57%) | 8,246,000 |
| 15 Feb 2007 | HKD | 16.38 | 16.38 | 15.72 | 15.8 | 15.8 | -0.28 (-1.74%) | 10,835,000 |
| 14 Feb 2007 | HKD | 16.16 | 16.7 | 15.98 | 16.08 | 16.08 | +0.1 (+0.63%) | 12,046,100 |
| 13 Feb 2007 | HKD | 17.56 | 17.7 | 15.62 | 15.98 | 15.98 | -1.6 (-9.10%) | 20,605,058 |
| 12 Feb 2007 | HKD | 16.6 | 17.58 | 16.6 | 17.58 | 17.58 | +0.98 (+5.90%) | 15,935,222 |
| 9 Feb 2007 | HKD | 16.6 | 16.6 | 16.24 | 16.6 | 16.6 | +0.22 (+1.34%) | 6,385,000 |
| 8 Feb 2007 | HKD | 15.8 | 16.52 | 15.64 | 16.38 | 16.38 | +0.62 (+3.93%) | 11,987,000 |
| 7 Feb 2007 | HKD | 16.14 | 16.2 | 15.52 | 15.76 | 15.76 | -0.28 (-1.75%) | 7,440,300 |
| 6 Feb 2007 | HKD | 15.34 | 16.06 | 15.34 | 16.04 | 16.04 | +0.82 (+5.39%) | 15,983,000 |
| 5 Feb 2007 | HKD | 14.68 | 15.32 | 14.52 | 15.22 | 15.22 | +0.8 (+5.55%) | 16,487,800 |
