| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2007 | HKD | 20.3 | 20.3 | 18.84 | 19.26 | 12.84 | -0.74 (-3.70%) | 823,474 |
| 15 Mar 2007 | HKD | 18.8 | 20 | 18.8 | 20 | 13.3333 | +0.74 (+3.84%) | 395,054 |
| 14 Mar 2007 | HKD | 18.2 | 19.5 | 17.6 | 19.26 | 12.84 | +0.46 (+2.45%) | 995,903 |
| 13 Mar 2007 | HKD | 19.3 | 19.5 | 18.66 | 18.8 | 12.5333 | -0.68 (-3.49%) | 342,546 |
| 12 Mar 2007 | HKD | 18.7 | 19.5 | 18.64 | 19.48 | 12.9867 | +0.96 (+5.18%) | 1,072,111 |
| 9 Mar 2007 | HKD | 18.8 | 18.8 | 18.04 | 18.52 | 12.3467 | +0.64 (+3.58%) | 493,809 |
| 8 Mar 2007 | HKD | 18.28 | 18.28 | 17.5 | 17.88 | 11.92 | -0.24 (-1.32%) | 3,021,955 |
| 7 Mar 2007 | HKD | 19.2 | 19.2 | 17.8 | 18.12 | 12.08 | -0.68 (-3.62%) | 723,371 |
| 6 Mar 2007 | HKD | 17.6 | 19 | 17.6 | 18.8 | 12.5333 | +1.16 (+6.58%) | 236,481 |
| 5 Mar 2007 | HKD | 18.52 | 18.54 | 17.5 | 17.64 | 11.76 | -0.9 (-4.85%) | 2,578,597 |
| 2 Mar 2007 | HKD | 18.6 | 18.98 | 18.44 | 18.54 | 12.36 | -0.3 (-1.59%) | 1,071,525 |
| 1 Mar 2007 | HKD | 19.3 | 19.5 | 18.62 | 18.84 | 12.56 | -0.16 (-0.84%) | 1,051,585 |
| 28 Feb 2007 | HKD | 20 | 20 | 18.6 | 19 | 12.6667 | -1.4 (-6.86%) | 2,004,828 |
| 27 Feb 2007 | HKD | 22.4 | 22.7 | 20.3 | 20.4 | 13.6 | -1.3 (-5.99%) | 1,254,400 |
| 26 Feb 2007 | HKD | 20.65 | 21.85 | 20.65 | 21.7 | 14.4667 | +1 (+4.83%) | 884,327 |
| 23 Feb 2007 | HKD | 20.5 | 20.7 | 20.4 | 20.7 | 13.8 | +0.4 (+1.97%) | 1,123,294 |
| 22 Feb 2007 | HKD | 19.9 | 20.6 | 19.9 | 20.3 | 13.5333 | +0.8 (+4.10%) | 1,505,809 |
| 21 Feb 2007 | HKD | 19.04 | 19.7 | 18.8 | 19.5 | 13 | +0.7 (+3.72%) | 2,322,487 |
| 20 Feb 2007 | HKD | 18.8 | 18.8 | 18.8 | 18.8 | 12.5333 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 18.8 | 18.8 | 18.8 | 18.8 | 12.5333 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 19.02 | 19.18 | 18.74 | 18.8 | 12.5333 | -0.24 (-1.26%) | 531,865 |
| 15 Feb 2007 | HKD | 18.98 | 19.24 | 18.7 | 19.04 | 12.6933 | +0.34 (+1.82%) | 1,782,908 |
| 14 Feb 2007 | HKD | 18.74 | 18.76 | 18.4 | 18.7 | 12.4667 | -0.04 (-0.21%) | 2,171,590 |
| 13 Feb 2007 | HKD | 18.7 | 18.9 | 18.46 | 18.74 | 12.4933 | +0.34 (+1.85%) | 5,378,215 |
| 12 Feb 2007 | HKD | 18.56 | 18.6 | 18.1 | 18.4 | 12.2667 | +0.6 (+3.37%) | 4,903,916 |
| 9 Feb 2007 | HKD | 18 | 18.1 | 17.7 | 17.8 | 11.8667 | +0.2 (+1.14%) | 1,753,605 |
| 8 Feb 2007 | HKD | 17.5 | 18.16 | 17.32 | 17.6 | 11.7333 | +1.06 (+6.41%) | 2,192,132 |
| 7 Feb 2007 | HKD | 16.5 | 16.7 | 16.5 | 16.54 | 11.0267 | -0.16 (-0.96%) | 2,184,400 |
| 6 Feb 2007 | HKD | 17.3 | 17.3 | 16.62 | 16.7 | 11.1333 | -0.6 (-3.47%) | 713,906 |
| 5 Feb 2007 | HKD | 17.5 | 17.6 | 17.3 | 17.3 | 11.5333 | -0.2 (-1.14%) | 99,519 |
