| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | HKD | 18.1 | 18.1 | 17.9 | 17.9 | 11.9333 | 0.0 (0.0%) | 364,515 |
| 21 Dec 2006 | HKD | 18.1 | 18.1 | 17.5 | 17.9 | 11.9333 | -0.2 (-1.10%) | 290,700 |
| 20 Dec 2006 | HKD | 17 | 18.18 | 17 | 18.1 | 12.0667 | +1.22 (+7.23%) | 1,176,034 |
| 19 Dec 2006 | HKD | 17.64 | 17.64 | 16.88 | 16.88 | 11.2533 | -0.86 (-4.85%) | 3,042,003 |
| 18 Dec 2006 | HKD | 17.5 | 17.86 | 17.5 | 17.74 | 11.8267 | -0.1 (-0.56%) | 985,868 |
| 15 Dec 2006 | HKD | 18.08 | 18.4 | 17.5 | 17.84 | 11.8933 | -0.24 (-1.33%) | 978,001 |
| 14 Dec 2006 | HKD | 18 | 18.5 | 17.7 | 18.08 | 12.0533 | +0.34 (+1.92%) | 967,826 |
| 13 Dec 2006 | HKD | 17.74 | 17.74 | 17.6 | 17.74 | 11.8267 | -1.16 (-6.14%) | 474,000 |
| 12 Dec 2006 | HKD | 19 | 19.1 | 18.8 | 18.9 | 12.6 | +0.2 (+1.07%) | 780,164 |
| 11 Dec 2006 | HKD | 17.8 | 18.78 | 17.8 | 18.7 | 12.4667 | +0.7 (+3.89%) | 451,931 |
| 8 Dec 2006 | HKD | 18.3 | 18.4 | 18 | 18 | 12 | -0.3 (-1.64%) | 303,383 |
| 7 Dec 2006 | HKD | 17.8 | 18.5 | 17.8 | 18.3 | 12.2 | +0.48 (+2.69%) | 336,600 |
| 6 Dec 2006 | HKD | 18.3 | 18.42 | 17.82 | 17.82 | 11.88 | -0.4 (-2.20%) | 2,033,934 |
| 5 Dec 2006 | HKD | 17.9 | 18.22 | 17.9 | 18.22 | 12.1467 | +0.36 (+2.02%) | 2,079,206 |
| 4 Dec 2006 | HKD | 17.8 | 17.86 | 17.78 | 17.86 | 11.9067 | +0.06 (+0.34%) | 2,249,540 |
| 1 Dec 2006 | HKD | 17.8 | 17.9 | 17.6 | 17.8 | 11.8667 | 0.0 (0.0%) | 329,609 |
| 30 Nov 2006 | HKD | 16.84 | 17.9 | 16.84 | 17.8 | 11.8667 | +0.8 (+4.71%) | 2,472,934 |
| 29 Nov 2006 | HKD | 17.38 | 17.38 | 16.5 | 17 | 11.3333 | -0.38 (-2.19%) | 2,143,502 |
| 28 Nov 2006 | HKD | 18.1 | 18.1 | 16.76 | 17.38 | 11.5867 | -0.72 (-3.98%) | 1,341,882 |
| 27 Nov 2006 | HKD | 18 | 18.22 | 18 | 18.1 | 12.0667 | +0.22 (+1.23%) | 1,796,417 |
| 24 Nov 2006 | HKD | 17.8 | 17.94 | 17.8 | 17.88 | 11.92 | +0.2 (+1.13%) | 207,131 |
| 23 Nov 2006 | HKD | 18.14 | 18.14 | 17.5 | 17.68 | 11.7867 | -0.46 (-2.54%) | 213,000 |
| 22 Nov 2006 | HKD | 18 | 18.16 | 17.8 | 18.14 | 12.0933 | +0.14 (+0.78%) | 1,567,671 |
| 21 Nov 2006 | HKD | 17.8 | 18.04 | 17.34 | 18 | 12 | 0.0 (0.0%) | 826,936 |
| 20 Nov 2006 | HKD | 18.2 | 18.2 | 17.9 | 18 | 12 | -0.1 (-0.55%) | 765,001 |
| 17 Nov 2006 | HKD | 17.7 | 18.14 | 17.66 | 18.1 | 12.0667 | +0.32 (+1.80%) | 1,072,654 |
| 16 Nov 2006 | HKD | 17.5 | 17.78 | 17.3 | 17.78 | 11.8533 | +0.26 (+1.48%) | 1,661,423 |
| 15 Nov 2006 | HKD | 17.42 | 17.52 | 17.42 | 17.52 | 11.68 | +0.18 (+1.04%) | 156,827 |
| 14 Nov 2006 | HKD | 17.2 | 17.34 | 17.12 | 17.34 | 11.56 | +0.3 (+1.76%) | 1,791,737 |
| 13 Nov 2006 | HKD | 17.02 | 17.04 | 16.98 | 17.04 | 11.36 | +0.02 (+0.12%) | 542,032 |
