| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2007 | HKD | 15 | 15.1 | 14.82 | 14.9 | 14.9 | -0.24 (-1.59%) | 634,600 |
| 9 Feb 2007 | HKD | 15.22 | 15.26 | 15.1 | 15.14 | 15.14 | 0.0 (0.0%) | 543,000 |
| 8 Feb 2007 | HKD | 15.22 | 15.26 | 15.1 | 15.14 | 15.14 | -0.02 (-0.13%) | 532,000 |
| 7 Feb 2007 | HKD | 15.06 | 15.16 | 15.04 | 15.16 | 15.16 | +0.12 (+0.80%) | 296,200 |
| 6 Feb 2007 | HKD | 15.12 | 15.9 | 15.02 | 15.04 | 15.04 | +0.02 (+0.13%) | 723,000 |
| 5 Feb 2007 | HKD | 15 | 15.02 | 14.94 | 15.02 | 15.02 | +0.12 (+0.81%) | 590,200 |
| 2 Feb 2007 | HKD | 14.82 | 14.96 | 14.8 | 14.9 | 14.9 | +0.24 (+1.64%) | 98,400 |
| 1 Feb 2007 | HKD | 14.72 | 14.72 | 14.66 | 14.66 | 14.66 | -0.04 (-0.27%) | 506,400 |
| 31 Jan 2007 | HKD | 14.82 | 14.84 | 14.7 | 14.7 | 14.7 | -0.16 (-1.08%) | 225,000 |
| 30 Jan 2007 | HKD | 14.74 | 14.86 | 14.72 | 14.86 | 14.86 | +0.16 (+1.09%) | 252,800 |
| 29 Jan 2007 | HKD | 14.76 | 14.78 | 14.68 | 14.7 | 14.7 | +0.04 (+0.27%) | 123,600 |
| 26 Jan 2007 | HKD | 14.74 | 14.74 | 14.64 | 14.66 | 14.66 | +0.04 (+0.27%) | 249,300 |
| 25 Jan 2007 | HKD | 14.56 | 14.62 | 14.54 | 14.62 | 14.62 | +0.12 (+0.83%) | 274,000 |
| 24 Jan 2007 | HKD | 14.76 | 14.76 | 14.5 | 14.5 | 14.5 | -0.18 (-1.23%) | 217,200 |
| 23 Jan 2007 | HKD | 14.7 | 14.76 | 14.64 | 14.68 | 14.68 | 0.0 (0.0%) | 834,400 |
| 22 Jan 2007 | HKD | 14.66 | 14.68 | 14.6 | 14.68 | 14.68 | +0.12 (+0.82%) | 126,400 |
| 19 Jan 2007 | HKD | 15 | 15 | 14.52 | 14.56 | 14.56 | -0.12 (-0.82%) | 311,600 |
| 18 Jan 2007 | HKD | 14.38 | 14.7 | 14.38 | 14.68 | 14.68 | +0.26 (+1.80%) | 375,000 |
| 17 Jan 2007 | HKD | 14.28 | 14.42 | 14.28 | 14.42 | 14.42 | +0.2 (+1.41%) | 212,300 |
| 16 Jan 2007 | HKD | 14.5 | 14.52 | 14.18 | 14.22 | 14.22 | -0.1 (-0.70%) | 421,600 |
| 15 Jan 2007 | HKD | 14.38 | 14.4 | 14.3 | 14.32 | 14.32 | +0.32 (+2.29%) | 270,600 |
| 12 Jan 2007 | HKD | 13.88 | 14.1 | 13.88 | 14 | 14 | +0.34 (+2.49%) | 117,200 |
| 11 Jan 2007 | HKD | 13.58 | 13.66 | 13.58 | 13.66 | 13.66 | +0.14 (+1.04%) | 159,400 |
| 10 Jan 2007 | HKD | 13.58 | 13.62 | 13.48 | 13.52 | 13.52 | -0.32 (-2.31%) | 333,000 |
| 9 Jan 2007 | HKD | 14 | 14.02 | 13.84 | 13.84 | 13.84 | -0.12 (-0.86%) | 271,000 |
| 8 Jan 2007 | HKD | 14.14 | 14.2 | 13.9 | 13.96 | 13.96 | -0.3 (-2.10%) | 232,400 |
| 5 Jan 2007 | HKD | 14.26 | 14.3 | 14.14 | 14.26 | 14.26 | -0.06 (-0.42%) | 89,600 |
| 4 Jan 2007 | HKD | 14.4 | 14.6 | 14.28 | 14.32 | 14.32 | 0.0 (0.0%) | 631,000 |
| 3 Jan 2007 | HKD | 14.3 | 14.34 | 14.26 | 14.32 | 14.32 | +0.06 (+0.42%) | 399,200 |
| 2 Jan 2007 | HKD | 14.18 | 14.3 | 14.14 | 14.26 | 14.26 | +0.02 (+0.14%) | 2,092,200 |
