| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | HKD | 35 | 36.3 | 34.4 | 34.6499 | 8.8141 | -0.85 (-2.39%) | 9,199,424 |
| 20 Dec 2006 | HKD | 34.35 | 36.0001 | 34.35 | 35.4998 | 9.0303 | +1.15 (+3.35%) | 14,225,476 |
| 19 Dec 2006 | HKD | 35.55 | 35.7497 | 34.0498 | 34.35 | 8.7378 | -1.15 (-3.24%) | 9,559,916 |
| 18 Dec 2006 | HKD | 37 | 37.9999 | 35.1 | 35.4998 | 9.0303 | -1.3 (-3.53%) | 13,802,187 |
| 15 Dec 2006 | HKD | 37.3999 | 37.9999 | 35.4998 | 36.7999 | 9.361 | -0.2 (-0.54%) | 8,928,273 |
| 14 Dec 2006 | HKD | 36.1 | 37.2997 | 34.6999 | 37 | 9.4119 | +0.9 (+2.49%) | 8,840,913 |
| 13 Dec 2006 | HKD | 37.65 | 37.9999 | 35 | 36.1 | 9.1829 | -1.75 (-4.62%) | 13,551,666 |
| 12 Dec 2006 | HKD | 38.8498 | 39.4999 | 37.3499 | 37.8499 | 9.6281 | -0.95 (-2.45%) | 7,425,764 |
| 11 Dec 2006 | HKD | 39.0001 | 39.4999 | 38.35 | 38.8 | 9.8697 | -0.2 (-0.51%) | 7,349,004 |
| 8 Dec 2006 | HKD | 38.5001 | 39.35 | 37.6 | 39.0001 | 9.9206 | 0.0 (0.0%) | 13,684,541 |
| 7 Dec 2006 | HKD | 39.4 | 40.4999 | 38.6501 | 39.0001 | 9.9206 | -0.4 (-1.01%) | 6,626,447 |
| 6 Dec 2006 | HKD | 40.0001 | 42.5 | 38.2001 | 39.4 | 10.0224 | +0.7 (+1.81%) | 15,030,415 |
| 5 Dec 2006 | HKD | 37 | 38.6999 | 37 | 38.6999 | 9.8443 | +2.35 (+6.47%) | 8,722,293 |
| 4 Dec 2006 | HKD | 36.7001 | 37.2 | 36.25 | 36.3498 | 9.2465 | -0.5 (-1.36%) | 3,277,843 |
| 1 Dec 2006 | HKD | 36.1999 | 37.8 | 36.1999 | 36.8501 | 9.3737 | +1.35 (+3.80%) | 8,290,922 |
| 30 Nov 2006 | HKD | 36.0001 | 36.0001 | 35.4001 | 35.4998 | 9.0303 | +0.3 (+0.85%) | 3,780,251 |
| 29 Nov 2006 | HKD | 35 | 35.7497 | 34.7998 | 35.2001 | 8.954 | +0.7 (+2.03%) | 2,514,402 |
| 28 Nov 2006 | HKD | 35.8001 | 36.0001 | 34.4501 | 34.5 | 8.7759 | -1.55 (-4.30%) | 5,019,483 |
| 27 Nov 2006 | HKD | 36.4999 | 36.9502 | 35.85 | 36.0499 | 9.1702 | -0.5 (-1.37%) | 3,969,736 |
| 24 Nov 2006 | HKD | 36.3 | 36.9502 | 35.4998 | 36.5498 | 9.2974 | -0.2 (-0.55%) | 2,292,682 |
| 23 Nov 2006 | HKD | 36.7001 | 36.8501 | 36.0001 | 36.7501 | 9.3483 | -0.25 (-0.68%) | 3,219,661 |
| 22 Nov 2006 | HKD | 35.5998 | 37.1498 | 35.5998 | 37 | 9.4119 | +1.35 (+3.79%) | 3,926,115 |
| 21 Nov 2006 | HKD | 35.9501 | 36.3 | 35.4998 | 35.65 | 9.0685 | -0.4 (-1.11%) | 1,831,944 |
| 20 Nov 2006 | HKD | 36.3 | 36.7001 | 36.0001 | 36.0499 | 9.1702 | -0.65 (-1.77%) | 5,543,792 |
| 17 Nov 2006 | HKD | 36.3498 | 36.7501 | 35.3 | 36.7001 | 9.3356 | +0.3 (+0.83%) | 7,883,420 |
| 16 Nov 2006 | HKD | 37.5 | 37.7 | 36.3 | 36.3998 | 9.2592 | -1.1 (-2.93%) | 5,939,272 |
| 15 Nov 2006 | HKD | 34.5 | 37.6 | 34.0999 | 37.5 | 9.5391 | +3.6 (+10.62%) | 9,891,317 |
| 14 Nov 2006 | HKD | 34 | 34.2001 | 33.0998 | 33.8999 | 8.6233 | +0.85 (+2.57%) | 8,958,441 |
| 13 Nov 2006 | HKD | 32.25 | 33.1999 | 31.9999 | 33.05 | 8.4071 | +0.8 (+2.48%) | 6,832,443 |
| 10 Nov 2006 | HKD | 33.2999 | 33.45 | 31.9999 | 32.25 | 8.2036 | -0.7 (-2.12%) | 5,891,311 |
