| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2007 | HKD | 17.744 | 18.0349 | 16.5805 | 18.0349 | 387.8301 | 0.0 (0.0%) | 4,731 |
| 27 Mar 2007 | HKD | 18.0349 | 18.3258 | 17.4531 | 18.0349 | 387.8301 | +0.291 (+1.64%) | 1,838 |
| 26 Mar 2007 | HKD | 18.0349 | 18.9075 | 17.4531 | 17.744 | 381.5744 | 0.0 (0.0%) | 8,664 |
| 23 Mar 2007 | HKD | 17.4531 | 18.0349 | 17.4531 | 17.744 | 381.5744 | +0.291 (+1.67%) | 6,146 |
| 22 Mar 2007 | HKD | 19.4893 | 19.4893 | 17.4531 | 17.4531 | 375.3188 | -1.454 (-7.69%) | 11,861 |
| 21 Mar 2007 | HKD | 21.5255 | 22.1073 | 18.6167 | 18.9075 | 406.5948 | -0.873 (-4.41%) | 36,968 |
| 20 Mar 2007 | HKD | 19.7802 | 19.7802 | 19.7802 | 19.7802 | 425.3617 | 0.0 (0.0%) | 0 |
| 19 Mar 2007 | HKD | 17.1622 | 20.6528 | 17.1622 | 19.7802 | 425.3617 | +2.618 (+15.25%) | 29,047 |
| 16 Mar 2007 | HKD | 15.9987 | 17.4531 | 15.9987 | 17.1622 | 369.0631 | +1.163 (+7.27%) | 6,578 |
| 15 Mar 2007 | HKD | 16.2896 | 16.2896 | 15.7078 | 15.9987 | 344.0428 | -0.291 (-1.79%) | 487 |
| 14 Mar 2007 | HKD | 15.7078 | 16.2896 | 15.4169 | 16.2896 | 350.2984 | 0.0 (0.0%) | 2,365 |
| 13 Mar 2007 | HKD | 15.4169 | 16.2896 | 15.4169 | 16.2896 | 350.2984 | +0.873 (+5.66%) | 3,548 |
| 12 Mar 2007 | HKD | 15.9987 | 15.9987 | 15.4169 | 15.4169 | 331.5315 | -0.582 (-3.64%) | 295 |
| 9 Mar 2007 | HKD | 15.7078 | 15.9987 | 15.126 | 15.9987 | 344.0428 | +0.291 (+1.85%) | 767 |
| 8 Mar 2007 | HKD | 15.9987 | 16.2896 | 15.7078 | 15.7078 | 337.7871 | 0.0 (0.0%) | 151 |
| 7 Mar 2007 | HKD | 15.7078 | 15.9987 | 15.4169 | 15.7078 | 337.7871 | -0.582 (-3.57%) | 1,862 |
| 6 Mar 2007 | HKD | 15.4169 | 16.2896 | 15.4169 | 16.2896 | 350.2984 | +1.164 (+7.69%) | 983 |
| 5 Mar 2007 | HKD | 15.7078 | 15.9987 | 14.5443 | 15.126 | 325.2759 | -1.745 (-10.34%) | 6,698 |
| 2 Mar 2007 | HKD | 17.4531 | 17.4531 | 16.2896 | 16.8713 | 362.8075 | -0.873 (-4.92%) | 4,396 |
| 1 Mar 2007 | HKD | 16.8713 | 18.3258 | 16.8713 | 17.744 | 381.5744 | +1.454 (+8.93%) | 8,312 |
| 28 Feb 2007 | HKD | 16.8713 | 17.1622 | 15.9987 | 16.2896 | 350.2984 | -1.163 (-6.67%) | 1,982 |
| 27 Feb 2007 | HKD | 17.4531 | 17.4531 | 16.8713 | 17.4531 | 375.3188 | 0.0 (0.0%) | 3,365 |
| 26 Feb 2007 | HKD | 17.4531 | 17.744 | 16.5805 | 17.4531 | 375.3188 | 0.0 (0.0%) | 1,662 |
| 23 Feb 2007 | HKD | 17.4531 | 17.4531 | 17.1622 | 17.4531 | 375.3188 | 0.0 (0.0%) | 655 |
| 22 Feb 2007 | HKD | 16.8713 | 18.0349 | 16.8713 | 17.4531 | 375.3188 | +0.291 (+1.70%) | 3,437 |
| 21 Feb 2007 | HKD | 16.8713 | 17.4531 | 16.5805 | 17.1622 | 369.0631 | 0.0 (0.0%) | 1,726 |
| 20 Feb 2007 | HKD | 17.1622 | 17.1622 | 17.1622 | 17.1622 | 369.0631 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 17.1622 | 17.1622 | 17.1622 | 17.1622 | 369.0631 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 17.1622 | 17.4531 | 16.8713 | 17.1622 | 369.0631 | 0.0 (0.0%) | 1,942 |
| 15 Feb 2007 | HKD | 15.7078 | 17.1622 | 15.7078 | 17.1622 | 369.0631 | +1.454 (+9.26%) | 2,973 |
