| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | HKD | 35.2001 | 35.8001 | 35 | 35.1502 | 8.9413 | -0.05 (-0.14%) | 1,714,707 |
| 31 Jan 2007 | HKD | 36.3 | 36.3498 | 34.2001 | 35.2001 | 8.954 | -0.25 (-0.70%) | 4,313,441 |
| 30 Jan 2007 | HKD | 35.2001 | 35.55 | 34.5499 | 35.4499 | 9.0176 | +0.9 (+2.60%) | 3,735,829 |
| 29 Jan 2007 | HKD | 34.8998 | 35.4001 | 33.8501 | 34.5499 | 8.7886 | -0.4 (-1.15%) | 6,173,588 |
| 26 Jan 2007 | HKD | 34.8998 | 35.4499 | 34.0498 | 34.9501 | 8.8904 | -0.1 (-0.29%) | 4,645,118 |
| 25 Jan 2007 | HKD | 36.4999 | 37.2 | 35 | 35.0502 | 8.9159 | -1.15 (-3.18%) | 7,657,997 |
| 24 Jan 2007 | HKD | 37.9999 | 38.3002 | 36.1 | 36.1999 | 9.2083 | -1.65 (-4.36%) | 8,150,396 |
| 23 Jan 2007 | HKD | 37.9999 | 38.5999 | 36.9 | 37.8499 | 9.6281 | -0.15 (-0.39%) | 14,956,681 |
| 22 Jan 2007 | HKD | 36.6002 | 38.5001 | 36.6002 | 37.9999 | 9.6662 | +1.85 (+5.12%) | 19,337,621 |
| 19 Jan 2007 | HKD | 34.35 | 36.4999 | 34.35 | 36.15 | 9.1957 | +1.75 (+5.09%) | 16,603,072 |
| 18 Jan 2007 | HKD | 32.9999 | 34.5 | 32.9002 | 34.4 | 8.7505 | +1 (+2.99%) | 9,976,247 |
| 17 Jan 2007 | HKD | 33.8999 | 33.8999 | 32.7499 | 33.4001 | 8.4961 | -0.6 (-1.76%) | 7,603,746 |
| 16 Jan 2007 | HKD | 33.7999 | 34.5499 | 33.45 | 34 | 8.6487 | +0.55 (+1.64%) | 10,065,470 |
| 15 Jan 2007 | HKD | 33.9499 | 33.9499 | 32.4499 | 33.45 | 8.5088 | -0.35 (-1.04%) | 11,034,906 |
| 12 Jan 2007 | HKD | 35 | 35.2001 | 33.5002 | 33.7999 | 8.5978 | -0.65 (-1.89%) | 12,265,988 |
| 11 Jan 2007 | HKD | 34 | 35.2001 | 34 | 34.4501 | 8.7632 | 0.0 (0.0%) | 4,983,536 |
| 10 Jan 2007 | HKD | 34 | 34.5 | 33.5002 | 34.4501 | 8.7632 | +0.05 (+0.15%) | 5,858,289 |
| 9 Jan 2007 | HKD | 35 | 35.4998 | 33.8501 | 34.4 | 8.7505 | -0.4 (-1.15%) | 3,581,647 |
| 8 Jan 2007 | HKD | 34 | 34.7998 | 33.1999 | 34.7998 | 8.8522 | +0.7 (+2.05%) | 4,818,877 |
| 5 Jan 2007 | HKD | 34.5499 | 34.9501 | 33.7999 | 34.0999 | 8.6742 | -0.45 (-1.30%) | 6,697,209 |
| 4 Jan 2007 | HKD | 36.0001 | 36.1999 | 34.35 | 34.5499 | 8.7886 | -0.95 (-2.68%) | 13,256,755 |
| 3 Jan 2007 | HKD | 36.7999 | 37.6 | 35.2001 | 35.4998 | 9.0303 | -1.25 (-3.40%) | 10,666,945 |
| 2 Jan 2007 | HKD | 35.85 | 37.2 | 35.85 | 36.7501 | 9.3483 | +0.95 (+2.65%) | 4,157,066 |
| 1 Jan 2007 | HKD | 35.8 | 35.8 | 35.8 | 35.8 | 9.1066 | -0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 36.3 | 36.65 | 35.4499 | 35.8001 | 9.1066 | -0.55 (-1.51%) | 4,469,786 |
| 28 Dec 2006 | HKD | 37 | 37.5502 | 35.65 | 36.3498 | 9.2465 | -0.4 (-1.09%) | 11,629,509 |
| 27 Dec 2006 | HKD | 35.2001 | 37 | 34.7998 | 36.7501 | 9.3483 | +2.05 (+5.91%) | 12,543,822 |
| 26 Dec 2006 | HKD | 34.7 | 34.7 | 34.7 | 34.7 | 8.8268 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 34.7 | 34.7 | 34.7 | 34.7 | 8.8268 | +0 (+0.0%) | 0 |
| 22 Dec 2006 | HKD | 34.5 | 35.2001 | 34.5 | 34.6999 | 8.8268 | +0.05 (+0.14%) | 7,297,112 |
