| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2007 | HKD | 13.92 | 13.98 | 13.86 | 13.92 | 13.92 | +0.16 (+1.16%) | 664,800 |
| 22 Mar 2007 | HKD | 13.66 | 13.84 | 13.5 | 13.76 | 13.76 | +0.44 (+3.30%) | 811,600 |
| 21 Mar 2007 | HKD | 13.24 | 13.34 | 13.2 | 13.32 | 13.32 | +0.24 (+1.83%) | 118,000 |
| 20 Mar 2007 | HKD | 13.14 | 13.18 | 13.06 | 13.08 | 13.08 | +0.12 (+0.93%) | 194,600 |
| 19 Mar 2007 | HKD | 12.94 | 13 | 12.92 | 12.96 | 12.96 | +0.16 (+1.25%) | 67,600 |
| 16 Mar 2007 | HKD | 12.94 | 12.96 | 12.74 | 12.8 | 12.8 | -0.26 (-1.99%) | 303,600 |
| 15 Mar 2007 | HKD | 13 | 13.14 | 13 | 13.06 | 13.06 | +0.2 (+1.56%) | 228,600 |
| 14 Mar 2007 | HKD | 13.14 | 13.18 | 12.84 | 12.86 | 12.86 | -0.44 (-3.31%) | 592,800 |
| 13 Mar 2007 | HKD | 13.3 | 13.34 | 13.28 | 13.3 | 13.3 | -0.1 (-0.75%) | 199,200 |
| 12 Mar 2007 | HKD | 13.36 | 13.44 | 13.32 | 13.4 | 13.4 | +0.14 (+1.06%) | 551,600 |
| 9 Mar 2007 | HKD | 13.58 | 13.58 | 13.2 | 13.26 | 13.26 | +0.04 (+0.30%) | 347,600 |
| 8 Mar 2007 | HKD | 13.3 | 13.3 | 12.84 | 13.22 | 13.22 | +0.26 (+2.01%) | 504,200 |
| 7 Mar 2007 | HKD | 13.16 | 13.2 | 12.94 | 12.96 | 12.96 | +0.06 (+0.47%) | 837,600 |
| 6 Mar 2007 | HKD | 12.72 | 12.94 | 12.72 | 12.9 | 12.9 | +0.34 (+2.71%) | 702,200 |
| 5 Mar 2007 | HKD | 12.92 | 13 | 12.5 | 12.56 | 12.56 | -0.7 (-5.28%) | 745,900 |
| 2 Mar 2007 | HKD | 13.58 | 13.62 | 13.24 | 13.26 | 13.26 | -0.1 (-0.75%) | 871,400 |
| 1 Mar 2007 | HKD | 13.34 | 13.42 | 13.32 | 13.36 | 13.36 | -0.06 (-0.45%) | 619,800 |
| 28 Feb 2007 | HKD | 13.42 | 13.92 | 13.32 | 13.42 | 13.42 | -0.58 (-4.14%) | 1,278,100 |
| 27 Feb 2007 | HKD | 14.14 | 14.16 | 13.98 | 14 | 14 | -0.02 (-0.14%) | 474,200 |
| 26 Feb 2007 | HKD | 14.2 | 14.24 | 14.02 | 14.02 | 14.02 | -0.22 (-1.54%) | 781,600 |
| 23 Feb 2007 | HKD | 14.58 | 14.58 | 14.24 | 14.24 | 14.24 | -0.46 (-3.13%) | 1,326,600 |
| 22 Feb 2007 | HKD | 14.76 | 14.76 | 14.64 | 14.7 | 14.7 | -0.12 (-0.81%) | 589,600 |
| 21 Feb 2007 | HKD | 15.42 | 15.9 | 14.8 | 14.82 | 14.82 | -0.2 (-1.33%) | 492,600 |
| 20 Feb 2007 | HKD | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 14.98 | 15.02 | 14.94 | 15.02 | 15.02 | +0.26 (+1.76%) | 298,099 |
| 15 Feb 2007 | HKD | 14.6 | 14.8 | 14.56 | 14.76 | 14.76 | +0.44 (+3.07%) | 448,000 |
| 14 Feb 2007 | HKD | 14.58 | 14.62 | 14.3 | 14.32 | 14.32 | -0.48 (-3.24%) | 454,100 |
| 13 Feb 2007 | HKD | 14.68 | 14.9 | 14.52 | 14.8 | 14.8 | -0.1 (-0.67%) | 377,700 |
| 12 Feb 2007 | HKD | 15 | 15.1 | 14.82 | 14.9 | 14.9 | -0.24 (-1.59%) | 634,600 |
