| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2007 | HKD | 13.3 | 13.4 | 13.1 | 13.24 | 13.24 | +0.1 (+0.76%) | 2,299,150 |
| 19 Mar 2007 | HKD | 12.7 | 13.44 | 12.7 | 13.14 | 13.14 | +0.02 (+0.15%) | 1,722,000 |
| 16 Mar 2007 | HKD | 12.8 | 13.48 | 12.8 | 13.12 | 13.12 | +0.32 (+2.50%) | 4,570,363 |
| 15 Mar 2007 | HKD | 12.6 | 12.98 | 12.56 | 12.8 | 12.8 | +0.32 (+2.56%) | 3,091,500 |
| 14 Mar 2007 | HKD | 12 | 12.48 | 11.46 | 12.48 | 12.48 | -0.18 (-1.42%) | 1,586,681 |
| 13 Mar 2007 | HKD | 12.52 | 12.68 | 12.5 | 12.66 | 12.66 | +0.14 (+1.12%) | 1,048,000 |
| 12 Mar 2007 | HKD | 12.36 | 12.52 | 12.36 | 12.52 | 12.52 | +0.16 (+1.29%) | 1,252,500 |
| 9 Mar 2007 | HKD | 12.24 | 12.6 | 12.24 | 12.36 | 12.36 | +0.14 (+1.15%) | 1,659,000 |
| 8 Mar 2007 | HKD | 12 | 12.3 | 11.9 | 12.22 | 12.22 | +0.28 (+2.35%) | 732,600 |
| 7 Mar 2007 | HKD | 11.78 | 12.16 | 11.78 | 11.94 | 11.94 | +0.2 (+1.70%) | 1,470,000 |
| 6 Mar 2007 | HKD | 11.5 | 11.98 | 11.5 | 11.74 | 11.74 | +0.28 (+2.44%) | 275,000 |
| 5 Mar 2007 | HKD | 11.38 | 11.46 | 11.18 | 11.46 | 11.46 | -0.48 (-4.02%) | 1,363,500 |
| 2 Mar 2007 | HKD | 12 | 12.46 | 11.8 | 11.94 | 11.94 | -0.04 (-0.33%) | 867,000 |
| 1 Mar 2007 | HKD | 11.6 | 12.02 | 11.38 | 11.98 | 11.98 | +0.4 (+3.45%) | 3,043,500 |
| 28 Feb 2007 | HKD | 11.5 | 11.58 | 10.9 | 11.58 | 11.58 | -0.48 (-3.98%) | 9,169,500 |
| 27 Feb 2007 | HKD | 12.72 | 12.72 | 11.88 | 12.06 | 12.06 | -0.66 (-5.19%) | 2,228,500 |
| 26 Feb 2007 | HKD | 12.88 | 12.88 | 12.54 | 12.72 | 12.72 | -0.16 (-1.24%) | 586,500 |
| 23 Feb 2007 | HKD | 12.5 | 12.96 | 12.38 | 12.88 | 12.88 | +0.26 (+2.06%) | 638,705 |
| 22 Feb 2007 | HKD | 12.94 | 13.2 | 12.56 | 12.62 | 12.62 | -0.36 (-2.77%) | 1,396,205 |
| 21 Feb 2007 | HKD | 13.44 | 13.44 | 12.88 | 12.98 | 12.98 | -0.02 (-0.15%) | 2,199,000 |
| 20 Feb 2007 | HKD | 13 | 13 | 13 | 13 | 13 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 13 | 13 | 13 | 13 | 13 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 12.9 | 13.34 | 12.78 | 13 | 13 | +0.16 (+1.25%) | 587,500 |
| 15 Feb 2007 | HKD | 13 | 13.14 | 12.62 | 12.84 | 12.84 | -0.16 (-1.23%) | 4,004,400 |
| 14 Feb 2007 | HKD | 13 | 13.06 | 12.82 | 13 | 13 | +0.2 (+1.56%) | 1,413,500 |
| 13 Feb 2007 | HKD | 13.34 | 13.34 | 12.78 | 12.8 | 12.8 | -0.66 (-4.90%) | 1,509,123 |
| 12 Feb 2007 | HKD | 13.5 | 13.5 | 13.1 | 13.46 | 13.46 | -0.26 (-1.90%) | 871,500 |
| 9 Feb 2007 | HKD | 13.4 | 13.72 | 13.2 | 13.72 | 13.72 | +0.5 (+3.78%) | 1,241,175 |
| 8 Feb 2007 | HKD | 13.1 | 13.48 | 13 | 13.22 | 13.22 | +0.22 (+1.69%) | 2,417,113 |
| 7 Feb 2007 | HKD | 12.36 | 13.08 | 12.36 | 13 | 13 | +0.66 (+5.35%) | 3,442,800 |
