| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2007 | HKD | 16.8 | 17.6 | 16.8 | 17.5 | 11.6667 | +0.7 (+4.17%) | 508,500 |
| 1 Feb 2007 | HKD | 17 | 17 | 16.02 | 16.8 | 11.2 | -0.1 (-0.59%) | 2,232,016 |
| 31 Jan 2007 | HKD | 17.5 | 17.7 | 16.9 | 16.9 | 11.2667 | -0.66 (-3.76%) | 1,105,501 |
| 30 Jan 2007 | HKD | 17.7 | 18.3 | 17.56 | 17.56 | 11.7067 | +0.04 (+0.23%) | 340,004 |
| 29 Jan 2007 | HKD | 17.98 | 18.2 | 17.34 | 17.52 | 11.68 | -0.46 (-2.56%) | 330,768 |
| 26 Jan 2007 | HKD | 17.98 | 17.98 | 17.52 | 17.98 | 11.9867 | -0.14 (-0.77%) | 493,848 |
| 25 Jan 2007 | HKD | 17.62 | 18.2 | 17.62 | 18.12 | 12.08 | 0.0 (0.0%) | 634,120 |
| 24 Jan 2007 | HKD | 18.2 | 18.22 | 17.6 | 18.12 | 12.08 | +0.46 (+2.60%) | 761,570 |
| 23 Jan 2007 | HKD | 18 | 18.06 | 17.66 | 17.66 | 11.7733 | -0.58 (-3.18%) | 699,110 |
| 22 Jan 2007 | HKD | 18.2 | 18.3 | 18.2 | 18.24 | 12.16 | +0.04 (+0.22%) | 732,119 |
| 19 Jan 2007 | HKD | 18.3 | 18.3 | 17.86 | 18.2 | 12.1333 | +0.14 (+0.78%) | 517,500 |
| 18 Jan 2007 | HKD | 18.48 | 18.5 | 17.8 | 18.06 | 12.04 | -0.48 (-2.59%) | 1,251,006 |
| 17 Jan 2007 | HKD | 18.5 | 18.54 | 18 | 18.54 | 12.36 | -0.06 (-0.32%) | 1,326,753 |
| 16 Jan 2007 | HKD | 18.76 | 18.76 | 18.4 | 18.6 | 12.4 | -0.16 (-0.85%) | 1,516,719 |
| 15 Jan 2007 | HKD | 18.2 | 18.8 | 18.2 | 18.76 | 12.5067 | +0.96 (+5.39%) | 1,102,536 |
| 12 Jan 2007 | HKD | 17.64 | 17.9 | 17.6 | 17.8 | 11.8667 | +0.16 (+0.91%) | 462,738 |
| 11 Jan 2007 | HKD | 17.6 | 17.64 | 17.6 | 17.64 | 11.76 | +0.04 (+0.23%) | 244,500 |
| 10 Jan 2007 | HKD | 18 | 18 | 17.6 | 17.6 | 11.7333 | -0.4 (-2.22%) | 407,910 |
| 9 Jan 2007 | HKD | 18.2 | 18.2 | 17.94 | 18 | 12 | +0.02 (+0.11%) | 1,050,988 |
| 8 Jan 2007 | HKD | 17.9 | 18 | 17.9 | 17.98 | 11.9867 | +0.28 (+1.58%) | 616,574 |
| 5 Jan 2007 | HKD | 17.2 | 17.7 | 17.16 | 17.7 | 11.8 | +0.2 (+1.14%) | 174,071 |
| 4 Jan 2007 | HKD | 17.5 | 17.58 | 17 | 17.5 | 11.6667 | +0.16 (+0.92%) | 851,456 |
| 3 Jan 2007 | HKD | 17.6 | 17.66 | 17.34 | 17.34 | 11.56 | -0.56 (-3.13%) | 111,261 |
| 2 Jan 2007 | HKD | 17.8 | 18 | 17.6 | 17.9 | 11.9333 | +0.1 (+0.56%) | 25,350 |
| 1 Jan 2007 | HKD | 17.8 | 17.8 | 17.8 | 17.8 | 11.8667 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 17.92 | 18 | 17.8 | 17.8 | 11.8667 | +0.1 (+0.56%) | 470,930 |
| 28 Dec 2006 | HKD | 17.4 | 17.8 | 17.3 | 17.7 | 11.8 | +0.4 (+2.31%) | 475,622 |
| 27 Dec 2006 | HKD | 17.9 | 17.9 | 17.16 | 17.3 | 11.5333 | -0.6 (-3.35%) | 173,510 |
| 26 Dec 2006 | HKD | 17.9 | 17.9 | 17.9 | 17.9 | 11.9333 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 17.9 | 17.9 | 17.9 | 17.9 | 11.9333 | 0.0 (0.0%) | 0 |
