| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2007 | HKD | 14.94 | 15.02 | 14.66 | 14.98 | 14.98 | +0.24 (+1.63%) | 5,036,180 |
| 22 Mar 2007 | HKD | 15.16 | 15.16 | 14.64 | 14.74 | 14.74 | +0.1 (+0.68%) | 10,376,000 |
| 21 Mar 2007 | HKD | 14.7 | 14.7 | 14.5 | 14.64 | 14.64 | +0.04 (+0.27%) | 5,469,500 |
| 20 Mar 2007 | HKD | 14.68 | 14.96 | 14.54 | 14.6 | 14.6 | -0.08 (-0.54%) | 12,543,000 |
| 19 Mar 2007 | HKD | 14 | 14.84 | 14 | 14.68 | 14.68 | +0.08 (+0.55%) | 9,511,750 |
| 16 Mar 2007 | HKD | 14.14 | 14.68 | 14.14 | 14.6 | 14.6 | +0.44 (+3.11%) | 18,224,010 |
| 15 Mar 2007 | HKD | 13.76 | 14.24 | 13.76 | 14.16 | 14.16 | +0.64 (+4.73%) | 10,126,000 |
| 14 Mar 2007 | HKD | 13.2 | 14.38 | 12.8 | 13.52 | 13.52 | -0.32 (-2.31%) | 6,508,000 |
| 13 Mar 2007 | HKD | 13.8 | 13.88 | 13.68 | 13.84 | 13.84 | -0.02 (-0.14%) | 4,048,014 |
| 12 Mar 2007 | HKD | 13.64 | 13.9 | 13.5 | 13.86 | 13.86 | +0.38 (+2.82%) | 7,479,000 |
| 9 Mar 2007 | HKD | 13.28 | 13.64 | 13.24 | 13.48 | 13.48 | +0.46 (+3.53%) | 12,687,230 |
| 8 Mar 2007 | HKD | 12.46 | 13.22 | 12.4 | 13.02 | 13.02 | +0.52 (+4.16%) | 6,873,500 |
| 7 Mar 2007 | HKD | 12.3 | 12.66 | 12.24 | 12.5 | 12.5 | +0.44 (+3.65%) | 7,933,720 |
| 6 Mar 2007 | HKD | 11.9 | 12.3 | 11.9 | 12.06 | 12.06 | +0.24 (+2.03%) | 5,105,000 |
| 5 Mar 2007 | HKD | 11.8 | 12.68 | 11.6 | 11.82 | 11.82 | -0.5 (-4.06%) | 10,360,700 |
| 2 Mar 2007 | HKD | 12.5 | 12.74 | 12.02 | 12.32 | 12.32 | -0.08 (-0.65%) | 4,272,114 |
| 1 Mar 2007 | HKD | 12.6 | 12.92 | 12.38 | 12.4 | 12.4 | -0.14 (-1.12%) | 5,174,680 |
| 28 Feb 2007 | HKD | 12.5 | 12.74 | 12.2 | 12.54 | 12.54 | -0.6 (-4.57%) | 11,211,600 |
| 27 Feb 2007 | HKD | 13.62 | 13.66 | 12.92 | 13.14 | 13.14 | -0.48 (-3.52%) | 5,843,548 |
| 26 Feb 2007 | HKD | 13.3 | 13.8 | 13.3 | 13.62 | 13.62 | -0.04 (-0.29%) | 3,402,250 |
| 23 Feb 2007 | HKD | 13.58 | 13.7 | 13.54 | 13.66 | 13.66 | +0.04 (+0.29%) | 4,187,271 |
| 22 Feb 2007 | HKD | 13.68 | 13.76 | 13.54 | 13.62 | 13.62 | -0.08 (-0.58%) | 3,997,958 |
| 21 Feb 2007 | HKD | 13.12 | 13.78 | 13.12 | 13.7 | 13.7 | +0.1 (+0.74%) | 7,762,840 |
| 20 Feb 2007 | HKD | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 13.38 | 13.66 | 13.3 | 13.6 | 13.6 | +0.26 (+1.95%) | 4,248,500 |
| 15 Feb 2007 | HKD | 13.28 | 13.4 | 13.14 | 13.34 | 13.34 | +0.14 (+1.06%) | 6,395,060 |
| 14 Feb 2007 | HKD | 13.22 | 13.46 | 13.1 | 13.2 | 13.2 | 0.0 (0.0%) | 6,989,520 |
| 13 Feb 2007 | HKD | 13.5 | 13.66 | 13.1 | 13.2 | 13.2 | -0.36 (-2.65%) | 9,269,387 |
| 12 Feb 2007 | HKD | 13.64 | 13.74 | 13.28 | 13.56 | 13.56 | -0.1 (-0.73%) | 5,161,000 |
