| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2007 | HKD | 27.25 | 27.35 | 27.2 | 27.2 | 25.3668 | 0.0 (0.0%) | 2,367,916 |
| 14 Mar 2007 | HKD | 26.9 | 27.2 | 26.7 | 27.2 | 25.3668 | -0.25 (-0.91%) | 3,983,086 |
| 13 Mar 2007 | HKD | 27.25 | 27.9 | 27.25 | 27.45 | 25.6 | +0.2 (+0.73%) | 3,990,768 |
| 12 Mar 2007 | HKD | 27.4 | 27.4 | 26.9 | 27.25 | 25.4135 | +0.3 (+1.11%) | 3,794,979 |
| 9 Mar 2007 | HKD | 26.9 | 27 | 26.75 | 26.95 | 25.1337 | +0.1 (+0.37%) | 3,898,993 |
| 8 Mar 2007 | HKD | 27 | 27.3 | 26.8 | 26.85 | 25.0404 | +0.05 (+0.19%) | 2,895,476 |
| 7 Mar 2007 | HKD | 26.9 | 27.35 | 26.8 | 26.8 | 24.9938 | -0.1 (-0.37%) | 7,577,700 |
| 6 Mar 2007 | HKD | 26.5 | 27.05 | 26.5 | 26.9 | 25.0871 | -0.05 (-0.19%) | 8,029,801 |
| 5 Mar 2007 | HKD | 27.25 | 27.4 | 26.85 | 26.95 | 25.1337 | -0.75 (-2.71%) | 8,148,923 |
| 2 Mar 2007 | HKD | 27.2 | 27.85 | 27.2 | 27.7 | 25.8332 | +0.35 (+1.28%) | 4,341,250 |
| 1 Mar 2007 | HKD | 27.8 | 27.95 | 27.25 | 27.35 | 25.5067 | -0.35 (-1.26%) | 4,345,156 |
| 28 Feb 2007 | HKD | 27.5 | 28.1 | 27.4 | 27.7 | 25.8332 | -0.75 (-2.64%) | 4,568,214 |
| 27 Feb 2007 | HKD | 28.8 | 28.9 | 27.9 | 28.45 | 26.5326 | -0.15 (-0.52%) | 3,364,547 |
| 26 Feb 2007 | HKD | 28.85 | 28.85 | 28.5 | 28.6 | 26.6725 | 0.0 (0.0%) | 2,156,229 |
| 23 Feb 2007 | HKD | 29.55 | 29.55 | 28.6 | 28.6 | 26.6725 | -0.4 (-1.38%) | 3,005,000 |
| 22 Feb 2007 | HKD | 29.2 | 29.25 | 28.7 | 29 | 27.0455 | -0.05 (-0.17%) | 2,920,410 |
| 21 Feb 2007 | HKD | 29.5 | 29.5 | 28.95 | 29.05 | 27.0922 | +0.15 (+0.52%) | 7,240,167 |
| 20 Feb 2007 | HKD | 28.9 | 28.9 | 28.9 | 28.9 | 26.9523 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 28.9 | 28.9 | 28.9 | 28.9 | 26.9523 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 28.7 | 29 | 28.45 | 28.9 | 26.9523 | +0.2 (+0.70%) | 5,267,505 |
| 15 Feb 2007 | HKD | 28.2 | 28.75 | 28.2 | 28.7 | 26.7658 | +0.6 (+2.14%) | 4,792,707 |
| 14 Feb 2007 | HKD | 28.5 | 28.5 | 27.95 | 28.1 | 26.2062 | +0.2 (+0.72%) | 2,645,500 |
| 13 Feb 2007 | HKD | 28.7 | 28.75 | 27.9 | 27.9 | 26.0197 | -0.5 (-1.76%) | 4,841,701 |
| 12 Feb 2007 | HKD | 28.8 | 28.8 | 28.4 | 28.4 | 26.486 | -0.7 (-2.41%) | 2,715,627 |
| 9 Feb 2007 | HKD | 28.65 | 29.2 | 28.5 | 29.1 | 27.1388 | +0.1 (+0.34%) | 3,951,988 |
| 8 Feb 2007 | HKD | 29 | 29.05 | 28.4 | 29 | 27.0455 | 0.0 (0.0%) | 3,666,154 |
| 7 Feb 2007 | HKD | 28.85 | 29 | 28.6 | 29 | 27.0455 | +0.15 (+0.52%) | 3,111,349 |
| 6 Feb 2007 | HKD | 29.2 | 29.2 | 28.75 | 28.85 | 26.9056 | -0.05 (-0.17%) | 3,675,367 |
| 5 Feb 2007 | HKD | 29.45 | 29.45 | 28.75 | 28.9 | 26.9523 | -0.5 (-1.70%) | 4,782,200 |
| 2 Feb 2007 | HKD | 29.75 | 30 | 29.4 | 29.4 | 27.4186 | 0.0 (0.0%) | 7,464,276 |
