| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2007 | HKD | 37.5502 | 38.35 | 37.5 | 37.9999 | 9.6662 | +0.85 (+2.29%) | 4,489,442 |
| 14 Mar 2007 | HKD | 36.4999 | 37.3999 | 36.3 | 37.1498 | 9.45 | -1 (-2.62%) | 5,289,836 |
| 13 Mar 2007 | HKD | 37.3499 | 38.45 | 37.0499 | 38.1498 | 9.7044 | +1.1 (+2.97%) | 3,918,661 |
| 12 Mar 2007 | HKD | 36.5498 | 37.2997 | 36.5498 | 37.0499 | 9.4246 | +0.75 (+2.07%) | 2,498,284 |
| 9 Mar 2007 | HKD | 37.3999 | 37.3999 | 35.9501 | 36.3 | 9.2338 | -0.6 (-1.63%) | 3,408,563 |
| 8 Mar 2007 | HKD | 36.0001 | 36.9502 | 35.9 | 36.9 | 9.3864 | +0.9 (+2.50%) | 1,628,307 |
| 7 Mar 2007 | HKD | 35.9 | 36.3498 | 35.1 | 36.0001 | 9.1575 | +0.1 (+0.28%) | 12,361,328 |
| 6 Mar 2007 | HKD | 35.0502 | 36.3998 | 35.0502 | 35.9 | 9.1321 | +0.95 (+2.72%) | 4,200,105 |
| 5 Mar 2007 | HKD | 35.7497 | 36.0001 | 33.6998 | 34.9501 | 8.8904 | -1.5 (-4.11%) | 9,476,126 |
| 2 Mar 2007 | HKD | 36.4999 | 37.7 | 35.4998 | 36.4499 | 9.2719 | -0.2 (-0.55%) | 6,949,593 |
| 1 Mar 2007 | HKD | 37.9999 | 37.9999 | 36.3 | 36.65 | 9.3228 | -1.05 (-2.79%) | 3,333,870 |
| 28 Feb 2007 | HKD | 35.85 | 37.9999 | 35 | 37.7 | 9.5899 | +0.45 (+1.21%) | 7,882,076 |
| 27 Feb 2007 | HKD | 38.3002 | 38.5999 | 37.1 | 37.2499 | 9.4754 | -1.75 (-4.49%) | 14,719,432 |
| 26 Feb 2007 | HKD | 39.0001 | 39.1999 | 38.4 | 39.0001 | 9.9206 | -0.15 (-0.38%) | 5,759,616 |
| 23 Feb 2007 | HKD | 39.0001 | 39.9 | 38.5001 | 39.15 | 9.9588 | -0.05 (-0.13%) | 2,308,406 |
| 22 Feb 2007 | HKD | 39.8501 | 39.9 | 38.4 | 39.1999 | 9.9715 | -0.7 (-1.75%) | 7,509,397 |
| 21 Feb 2007 | HKD | 38.8 | 40.0001 | 38.45 | 39.9 | 10.1496 | +1.45 (+3.77%) | 6,472,839 |
| 20 Feb 2007 | HKD | 38.45 | 38.45 | 38.45 | 38.45 | 9.7807 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 38.45 | 38.45 | 38.45 | 38.45 | 9.7807 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 38.5999 | 39.4498 | 37.9999 | 38.45 | 9.7807 | +0.4 (+1.05%) | 11,067,535 |
| 15 Feb 2007 | HKD | 37 | 38.2001 | 36.7999 | 38.05 | 9.679 | +1.75 (+4.82%) | 12,867,377 |
| 14 Feb 2007 | HKD | 35.35 | 37.5 | 34.9501 | 36.3 | 9.2338 | +1.8 (+5.22%) | 18,311,096 |
| 13 Feb 2007 | HKD | 35.2001 | 35.6999 | 34.2001 | 34.5 | 8.7759 | -0.5 (-1.43%) | 8,358,609 |
| 12 Feb 2007 | HKD | 36.25 | 36.25 | 34.6999 | 35 | 8.9031 | -0.8 (-2.23%) | 3,891,111 |
| 9 Feb 2007 | HKD | 34.9501 | 36.0001 | 34.5499 | 35.8001 | 9.1066 | +1.65 (+4.83%) | 9,349,903 |
| 8 Feb 2007 | HKD | 34.5 | 34.5499 | 33.9499 | 34.1501 | 8.6869 | -0.3 (-0.87%) | 8,971,021 |
| 7 Feb 2007 | HKD | 34.8499 | 34.8499 | 34.3 | 34.4501 | 8.7632 | -0.4 (-1.15%) | 2,939,963 |
| 6 Feb 2007 | HKD | 35.4001 | 35.4001 | 34.35 | 34.8499 | 8.8649 | -0.45 (-1.28%) | 3,285,910 |
| 5 Feb 2007 | HKD | 35.4499 | 35.7497 | 34.8499 | 35.3 | 8.9794 | -0.2 (-0.56%) | 1,795,777 |
| 2 Feb 2007 | HKD | 35.4001 | 35.65 | 35.0502 | 35.4998 | 9.0303 | +0.35 (+0.99%) | 1,595,521 |
