| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2006 | HKD | 16.2801 | 16.72 | 16.2801 | 16.48 | 11.6524 | +0.16 (+0.98%) | 39,447,838 |
| 28 Dec 2006 | HKD | 16.8 | 16.82 | 15.94 | 16.3201 | 11.5393 | -0.3 (-1.80%) | 58,246,917 |
| 27 Dec 2006 | HKD | 16.5001 | 16.8 | 16.24 | 16.62 | 11.7514 | +0.48 (+2.97%) | 59,766,754 |
| 26 Dec 2006 | HKD | 16.14 | 16.14 | 16.14 | 16.14 | 11.412 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 16.14 | 16.14 | 16.14 | 16.14 | 11.412 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | HKD | 16.2201 | 16.3601 | 16.0202 | 16.14 | 11.412 | -0.14 (-0.86%) | 31,543,723 |
| 21 Dec 2006 | HKD | 15.8401 | 16.3001 | 15.54 | 16.2801 | 11.511 | +0.46 (+2.91%) | 86,568,025 |
| 20 Dec 2006 | HKD | 15.3601 | 15.98 | 15.3601 | 15.8201 | 11.1858 | +0.44 (+2.86%) | 72,934,347 |
| 19 Dec 2006 | HKD | 15.5001 | 15.6401 | 15.1001 | 15.3801 | 10.8747 | -0.04 (-0.26%) | 51,888,571 |
| 18 Dec 2006 | HKD | 15.02 | 15.6001 | 14.88 | 15.42 | 10.9029 | +0.44 (+2.94%) | 80,668,639 |
| 15 Dec 2006 | HKD | 15.0001 | 15.1001 | 14.84 | 14.98 | 10.5918 | +0.04 (+0.27%) | 24,791,909 |
| 14 Dec 2006 | HKD | 14.96 | 15.02 | 14.74 | 14.9402 | 10.5637 | -0.04 (-0.27%) | 36,854,167 |
| 13 Dec 2006 | HKD | 15.0001 | 15.06 | 14.6001 | 14.98 | 10.5918 | -0.06 (-0.40%) | 29,696,689 |
| 12 Dec 2006 | HKD | 15.2001 | 15.2001 | 14.92 | 15.0401 | 10.6343 | -0.08 (-0.53%) | 33,012,507 |
| 11 Dec 2006 | HKD | 15.0401 | 15.22 | 15.0401 | 15.12 | 10.6908 | +0.06 (+0.40%) | 22,903,964 |
| 8 Dec 2006 | HKD | 15.0801 | 15.1001 | 14.8001 | 15.06 | 10.6484 | -0.06 (-0.40%) | 37,069,416 |
| 7 Dec 2006 | HKD | 15.32 | 15.3801 | 15.02 | 15.12 | 10.6908 | -0.18 (-1.18%) | 27,702,389 |
| 6 Dec 2006 | HKD | 15.5001 | 15.6001 | 14.86 | 15.3001 | 10.8181 | -0.2 (-1.29%) | 55,886,347 |
| 5 Dec 2006 | HKD | 15.4801 | 15.58 | 15.32 | 15.5001 | 10.9595 | +0.22 (+1.44%) | 34,966,357 |
| 4 Dec 2006 | HKD | 14.84 | 15.3601 | 14.7601 | 15.2801 | 10.804 | +0.46 (+3.10%) | 44,338,900 |
| 1 Dec 2006 | HKD | 15.0801 | 15.0801 | 14.7201 | 14.82 | 10.4787 | -0.14 (-0.94%) | 22,025,686 |
| 30 Nov 2006 | HKD | 15.0001 | 15.1401 | 14.78 | 14.96 | 10.5777 | +0.26 (+1.77%) | 45,386,900 |
| 29 Nov 2006 | HKD | 14.2801 | 14.86 | 14.24 | 14.7001 | 10.3939 | +0.6 (+4.26%) | 67,794,582 |
| 28 Nov 2006 | HKD | 14.4999 | 14.7001 | 14.06 | 14.1 | 9.9696 | -0.88 (-5.87%) | 115,501,304 |
| 27 Nov 2006 | HKD | 15.4 | 15.44 | 14.84 | 14.98 | 10.5918 | -0.4 (-2.60%) | 68,969,579 |
| 24 Nov 2006 | HKD | 15.62 | 15.76 | 15.3401 | 15.3801 | 10.8747 | -0.46 (-2.90%) | 73,565,767 |
| 23 Nov 2006 | HKD | 16.2002 | 16.2002 | 15.76 | 15.8401 | 11.1999 | -0.26 (-1.61%) | 54,937,050 |
| 22 Nov 2006 | HKD | 15.9601 | 16.1001 | 15.7401 | 16.1001 | 11.3838 | +0.34 (+2.16%) | 70,451,599 |
| 21 Nov 2006 | HKD | 16.04 | 16.08 | 15.62 | 15.76 | 11.1433 | -0.2 (-1.25%) | 59,354,673 |
| 20 Nov 2006 | HKD | 15.5001 | 16.3001 | 15.2001 | 15.9601 | 11.2848 | +0.54 (+3.50%) | 79,842,181 |
