| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2007 | HKD | 12.36 | 13.08 | 12.36 | 13 | 13 | +0.66 (+5.35%) | 3,442,800 |
| 6 Feb 2007 | HKD | 12.2 | 12.52 | 12.2 | 12.34 | 12.34 | +0.28 (+2.32%) | 673,000 |
| 5 Feb 2007 | HKD | 12 | 13 | 12 | 12.06 | 12.06 | -0.12 (-0.99%) | 1,143,000 |
| 2 Feb 2007 | HKD | 12.3 | 12.5 | 12.02 | 12.18 | 12.18 | +0.04 (+0.33%) | 2,088,000 |
| 1 Feb 2007 | HKD | 12.32 | 12.38 | 11.98 | 12.14 | 12.14 | -0.18 (-1.46%) | 4,610,500 |
| 31 Jan 2007 | HKD | 12.48 | 12.7 | 12.2 | 12.32 | 12.32 | -0.18 (-1.44%) | 3,972,407 |
| 30 Jan 2007 | HKD | 12.4 | 12.6 | 12.12 | 12.5 | 12.5 | +0.3 (+2.46%) | 1,567,200 |
| 29 Jan 2007 | HKD | 12.7 | 12.7 | 12.2 | 12.2 | 12.2 | -0.28 (-2.24%) | 4,059,500 |
| 26 Jan 2007 | HKD | 12.96 | 13 | 11.7 | 12.48 | 12.48 | -0.74 (-5.60%) | 6,121,000 |
| 25 Jan 2007 | HKD | 13.8 | 13.9 | 13.2 | 13.22 | 13.22 | -0.38 (-2.79%) | 4,635,500 |
| 24 Jan 2007 | HKD | 14 | 14.1 | 13.56 | 13.6 | 13.6 | -0.4 (-2.86%) | 2,892,363 |
| 23 Jan 2007 | HKD | 14.7 | 14.7 | 13.6 | 14 | 14 | -0.7 (-4.76%) | 5,391,000 |
| 22 Jan 2007 | HKD | 14.5 | 14.72 | 14.3 | 14.7 | 14.7 | +0.44 (+3.09%) | 2,523,829 |
| 19 Jan 2007 | HKD | 14.38 | 14.38 | 14 | 14.26 | 14.26 | +0.2 (+1.42%) | 3,758,000 |
| 18 Jan 2007 | HKD | 14.3 | 14.3 | 13.5 | 14.06 | 14.06 | -0.28 (-1.95%) | 4,843,500 |
| 17 Jan 2007 | HKD | 15.3 | 15.3 | 13.98 | 14.34 | 14.34 | -1.06 (-6.88%) | 8,957,800 |
| 16 Jan 2007 | HKD | 15.04 | 15.4 | 14.98 | 15.4 | 15.4 | +0.44 (+2.94%) | 1,541,500 |
| 15 Jan 2007 | HKD | 14.6 | 15 | 14.6 | 14.96 | 14.96 | +0.44 (+3.03%) | 893,500 |
| 12 Jan 2007 | HKD | 14.32 | 14.7 | 14.32 | 14.52 | 14.52 | -0.08 (-0.55%) | 1,290,500 |
| 11 Jan 2007 | HKD | 14.56 | 14.78 | 14.34 | 14.6 | 14.6 | +0.08 (+0.55%) | 308,000 |
| 10 Jan 2007 | HKD | 14.72 | 14.72 | 14.02 | 14.52 | 14.52 | -0.22 (-1.49%) | 1,186,000 |
| 9 Jan 2007 | HKD | 14.8 | 14.8 | 14.7 | 14.74 | 14.74 | -0.06 (-0.41%) | 2,517,900 |
| 8 Jan 2007 | HKD | 15 | 15.1 | 14.5 | 14.8 | 14.8 | -0.32 (-2.12%) | 2,738,500 |
| 5 Jan 2007 | HKD | 15.78 | 15.78 | 14.8 | 15.12 | 15.12 | -0.54 (-3.45%) | 834,812 |
| 4 Jan 2007 | HKD | 15.8 | 16.14 | 14.4 | 15.66 | 15.66 | -0.04 (-0.25%) | 3,265,000 |
| 3 Jan 2007 | HKD | 15.5 | 16 | 15.48 | 15.7 | 15.7 | +0.22 (+1.42%) | 1,671,500 |
| 2 Jan 2007 | HKD | 14.5 | 15.62 | 14.5 | 15.48 | 15.48 | +1 (+6.91%) | 2,074,000 |
| 1 Jan 2007 | HKD | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 14.3 | 14.5 | 13.9 | 14.48 | 14.48 | +0.18 (+1.26%) | 2,192,150 |
| 28 Dec 2006 | HKD | 13.9 | 14.42 | 13.9 | 14.3 | 14.3 | +0.4 (+2.88%) | 1,423,457 |
