| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | HKD | 28.5 | 28.9 | 28.35 | 28.55 | 26.6259 | 0.0 (0.0%) | 3,199,473 |
| 20 Dec 2006 | HKD | 28.2 | 28.6 | 28 | 28.55 | 26.6259 | +0.35 (+1.24%) | 5,082,398 |
| 19 Dec 2006 | HKD | 28.4 | 28.5 | 28 | 28.2 | 26.2995 | -0.15 (-0.53%) | 4,953,356 |
| 18 Dec 2006 | HKD | 27.75 | 28.45 | 27.75 | 28.35 | 26.4393 | +0.45 (+1.61%) | 10,342,388 |
| 15 Dec 2006 | HKD | 27.9 | 27.9 | 27.9 | 27.9 | 26.0197 | 0.0 (0.0%) | 0 |
| 14 Dec 2006 | HKD | 27.4 | 27.95 | 27.4 | 27.9 | 26.0197 | +0.7 (+2.57%) | 6,358,167 |
| 13 Dec 2006 | HKD | 27.35 | 27.35 | 27.1 | 27.2 | 25.3668 | +0.1 (+0.37%) | 4,572,715 |
| 12 Dec 2006 | HKD | 27.2 | 27.3 | 26.9 | 27.1 | 25.2736 | -0.2 (-0.73%) | 5,474,417 |
| 11 Dec 2006 | HKD | 27.3 | 27.5 | 27.3 | 27.3 | 25.4601 | 0.0 (0.0%) | 4,369,062 |
| 8 Dec 2006 | HKD | 27.25 | 27.5 | 27.15 | 27.3 | 25.4601 | -0.1 (-0.36%) | 4,820,442 |
| 7 Dec 2006 | HKD | 27.65 | 27.65 | 27.15 | 27.4 | 25.5534 | +0.1 (+0.37%) | 4,782,644 |
| 6 Dec 2006 | HKD | 27.25 | 27.5 | 27.1 | 27.3 | 25.4601 | +0.05 (+0.18%) | 4,244,248 |
| 5 Dec 2006 | HKD | 27.3 | 27.35 | 27.05 | 27.25 | 25.4135 | +0.3 (+1.11%) | 5,968,840 |
| 4 Dec 2006 | HKD | 27.15 | 27.15 | 26.6 | 26.95 | 25.1337 | -0.2 (-0.74%) | 4,323,580 |
| 1 Dec 2006 | HKD | 27.2 | 27.6 | 26.9 | 27.15 | 25.3202 | -0.1 (-0.37%) | 5,712,199 |
| 30 Nov 2006 | HKD | 27.2 | 27.4 | 27.15 | 27.25 | 25.4135 | 0.0 (0.0%) | 3,607,015 |
| 29 Nov 2006 | HKD | 27.05 | 27.4 | 27.05 | 27.25 | 25.4135 | +0.35 (+1.30%) | 4,933,700 |
| 28 Nov 2006 | HKD | 27.15 | 27.25 | 26.9 | 26.9 | 25.0871 | -0.3 (-1.10%) | 14,025,346 |
| 27 Nov 2006 | HKD | 27.2 | 27.5 | 27.2 | 27.2 | 25.3668 | 0.0 (0.0%) | 5,150,023 |
| 24 Nov 2006 | HKD | 27.15 | 27.45 | 27.15 | 27.2 | 25.3668 | -0.3 (-1.09%) | 6,512,328 |
| 23 Nov 2006 | HKD | 27.2 | 27.8 | 27.2 | 27.5 | 25.6466 | +0.4 (+1.48%) | 7,980,294 |
| 22 Nov 2006 | HKD | 27 | 27.5 | 27 | 27.1 | 25.2736 | +0.1 (+0.37%) | 13,478,308 |
| 21 Nov 2006 | HKD | 27 | 27.2 | 26.9 | 27 | 25.1803 | +0.25 (+0.93%) | 12,270,300 |
| 20 Nov 2006 | HKD | 26.85 | 26.9 | 26.75 | 26.75 | 24.9472 | -0.05 (-0.19%) | 6,975,505 |
| 17 Nov 2006 | HKD | 26.7 | 26.95 | 26.6 | 26.8 | 24.9938 | +0.1 (+0.37%) | 5,078,355 |
| 16 Nov 2006 | HKD | 26.8 | 26.85 | 26.7 | 26.7 | 24.9005 | -0.05 (-0.19%) | 5,767,546 |
| 15 Nov 2006 | HKD | 26.85 | 26.85 | 26.7 | 26.75 | 24.9472 | +0.1 (+0.38%) | 4,905,686 |
| 14 Nov 2006 | HKD | 26.65 | 26.7 | 26.5 | 26.65 | 24.8539 | +0.1 (+0.38%) | 7,227,000 |
| 13 Nov 2006 | HKD | 26.65 | 26.65 | 26.4 | 26.55 | 24.7607 | -0.15 (-0.56%) | 3,377,283 |
| 10 Nov 2006 | HKD | 26.95 | 26.95 | 26.5 | 26.7 | 24.9005 | -0.25 (-0.93%) | 3,855,454 |
