| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2007 | HKD | 13.94 | 13.94 | 13.7 | 13.7201 | 4.5734 | -0.22 (-1.58%) | 468,000 |
| 15 Mar 2007 | HKD | 13.5 | 13.94 | 13.5 | 13.94 | 4.6467 | +0.34 (+2.50%) | 414,000 |
| 14 Mar 2007 | HKD | 13.5 | 13.6001 | 13.26 | 13.6001 | 4.5334 | +0.08 (+0.59%) | 1,356,001 |
| 13 Mar 2007 | HKD | 13.56 | 13.7 | 13.52 | 13.52 | 4.5067 | +0.12 (+0.90%) | 2,622,003 |
| 12 Mar 2007 | HKD | 13.2 | 13.5 | 13.2 | 13.4 | 4.4667 | +0.16 (+1.21%) | 438,000 |
| 9 Mar 2007 | HKD | 13.2 | 13.44 | 13.2 | 13.2401 | 4.4134 | +0.12 (+0.91%) | 489,783 |
| 8 Mar 2007 | HKD | 13.0001 | 13.38 | 12.98 | 13.1201 | 4.3734 | +0.12 (+0.92%) | 456,000 |
| 7 Mar 2007 | HKD | 13.1 | 13.34 | 12.84 | 13.0001 | 4.3334 | +0.12 (+0.93%) | 1,246,153 |
| 6 Mar 2007 | HKD | 12.2 | 13.2401 | 12 | 12.8801 | 4.2934 | +0.5 (+4.04%) | 2,019,002 |
| 5 Mar 2007 | HKD | 13.32 | 13.32 | 12.2 | 12.38 | 4.1267 | -0.98 (-7.34%) | 1,122,001 |
| 2 Mar 2007 | HKD | 13.4 | 13.5 | 13.3001 | 13.3601 | 4.4534 | -0.14 (-1.04%) | 1,374,001 |
| 1 Mar 2007 | HKD | 14.3 | 14.48 | 13.3001 | 13.5 | 4.5 | -0.8 (-5.59%) | 1,215,289 |
| 28 Feb 2007 | HKD | 13.6001 | 15.4001 | 12.5 | 14.3 | 4.7667 | +0.6 (+4.38%) | 2,106,002 |
| 27 Feb 2007 | HKD | 14 | 14.16 | 13.7 | 13.7 | 4.5667 | -0.24 (-1.72%) | 975,001 |
| 26 Feb 2007 | HKD | 14.16 | 14.3201 | 13.8 | 13.94 | 4.6467 | -0.4 (-2.79%) | 663,001 |
| 23 Feb 2007 | HKD | 14.1 | 14.48 | 14 | 14.34 | 4.78 | +0.32 (+2.28%) | 1,410,001 |
| 22 Feb 2007 | HKD | 13.5 | 14.12 | 13.5 | 14.0201 | 4.6734 | +0.52 (+3.85%) | 1,164,001 |
| 21 Feb 2007 | HKD | 13.2 | 13.8 | 13.2 | 13.5 | 4.5 | +0.24 (+1.81%) | 2,208,146 |
| 20 Feb 2007 | HKD | 13.26 | 13.26 | 13.26 | 13.26 | 4.42 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 13.26 | 13.26 | 13.26 | 13.26 | 4.42 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 13.2 | 13.56 | 13.2 | 13.26 | 4.42 | +0.06 (+0.45%) | 924,001 |
| 15 Feb 2007 | HKD | 13.2 | 13.26 | 13.1201 | 13.2 | 4.4 | +0.08 (+0.61%) | 1,498,297 |
| 14 Feb 2007 | HKD | 13.3001 | 13.3001 | 12.9 | 13.1201 | 4.3734 | -0.14 (-1.06%) | 564,433 |
| 13 Feb 2007 | HKD | 13.02 | 13.26 | 13.02 | 13.26 | 4.42 | +0.1 (+0.76%) | 411,000 |
| 12 Feb 2007 | HKD | 13.0001 | 13.26 | 13.0001 | 13.16 | 4.3867 | -0.04 (-0.30%) | 387,000 |
| 9 Feb 2007 | HKD | 13.1801 | 13.3001 | 12.96 | 13.2 | 4.4 | -0.08 (-0.60%) | 1,098,433 |
| 8 Feb 2007 | HKD | 13.3001 | 13.32 | 12.8 | 13.28 | 4.4267 | +0.04 (+0.30%) | 768,001 |
| 7 Feb 2007 | HKD | 13.2401 | 13.4801 | 13.1 | 13.2401 | 4.4134 | 0.0 (0.0%) | 759,289 |
| 6 Feb 2007 | HKD | 13.1201 | 13.2401 | 12.6 | 13.2401 | 4.4134 | +0.24 (+1.85%) | 2,898,435 |
| 5 Feb 2007 | HKD | 13.4 | 13.56 | 12.9 | 13.0001 | 4.3334 | -0.64 (-4.69%) | 1,734,002 |
