| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2007 | HKD | 19 | 19 | 18.5 | 18.58 | 18.0561 | +0.08 (+0.43%) | 1,104,017 |
| 14 Mar 2007 | HKD | 18.5 | 18.52 | 18.1 | 18.5 | 17.9784 | -0.32 (-1.70%) | 4,305,907 |
| 13 Mar 2007 | HKD | 18.5 | 18.92 | 18.5 | 18.82 | 18.2894 | 0.0 (0.0%) | 3,070,727 |
| 12 Mar 2007 | HKD | 18.94 | 18.94 | 18.58 | 18.82 | 18.2894 | +0.32 (+1.73%) | 3,853,141 |
| 9 Mar 2007 | HKD | 18.46 | 18.5 | 18.28 | 18.5 | 17.9784 | +0.26 (+1.43%) | 4,108,760 |
| 8 Mar 2007 | HKD | 18.64 | 18.64 | 18.04 | 18.24 | 17.7257 | +0.2 (+1.11%) | 6,928,598 |
| 7 Mar 2007 | HKD | 17.52 | 18.4 | 17.52 | 18.04 | 17.5314 | +0.52 (+2.97%) | 14,947,533 |
| 6 Mar 2007 | HKD | 17.5 | 17.54 | 17.04 | 17.52 | 17.026 | +0.38 (+2.22%) | 16,872,560 |
| 5 Mar 2007 | HKD | 17.92 | 17.92 | 16.98 | 17.14 | 16.6567 | -0.98 (-5.41%) | 15,417,710 |
| 2 Mar 2007 | HKD | 18.6 | 18.6 | 18.02 | 18.12 | 17.6091 | -0.26 (-1.41%) | 7,009,473 |
| 1 Mar 2007 | HKD | 18.4 | 18.78 | 18.32 | 18.38 | 17.8618 | +0.12 (+0.66%) | 10,708,460 |
| 28 Feb 2007 | HKD | 18.82 | 18.82 | 17.96 | 18.26 | 17.7452 | -1.12 (-5.78%) | 10,183,633 |
| 27 Feb 2007 | HKD | 19.88 | 19.88 | 18.98 | 19.38 | 18.8336 | -0.3 (-1.52%) | 4,126,414 |
| 26 Feb 2007 | HKD | 19.8 | 19.84 | 19.4 | 19.68 | 19.1251 | -0.22 (-1.11%) | 3,057,405 |
| 23 Feb 2007 | HKD | 20 | 20 | 19.4 | 19.9 | 19.3389 | +0.4 (+2.05%) | 2,521,903 |
| 22 Feb 2007 | HKD | 19.1 | 19.52 | 19.1 | 19.5 | 18.9502 | +0.5 (+2.63%) | 6,023,006 |
| 21 Feb 2007 | HKD | 19.34 | 19.36 | 18.92 | 19 | 18.4643 | 0.0 (0.0%) | 13,055,589 |
| 20 Feb 2007 | HKD | 19 | 19 | 19 | 19 | 18.4643 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 19 | 19 | 19 | 19 | 18.4643 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 19.4 | 19.4 | 19 | 19 | 18.4643 | -0.38 (-1.96%) | 3,931,326 |
| 15 Feb 2007 | HKD | 19.4 | 19.4 | 19.18 | 19.38 | 18.8336 | +0.04 (+0.21%) | 7,279,250 |
| 14 Feb 2007 | HKD | 19.4 | 19.52 | 19.24 | 19.34 | 18.7947 | +0.18 (+0.94%) | 4,817,020 |
| 13 Feb 2007 | HKD | 19.1 | 19.2 | 18.88 | 19.16 | 18.6198 | +0.3 (+1.59%) | 4,093,305 |
| 12 Feb 2007 | HKD | 18.88 | 18.92 | 18.72 | 18.86 | 18.3282 | -0.04 (-0.21%) | 2,584,369 |
| 9 Feb 2007 | HKD | 19.2 | 19.36 | 18.58 | 18.9 | 18.3671 | -0.18 (-0.94%) | 5,228,521 |
| 8 Feb 2007 | HKD | 19 | 19.22 | 18.8 | 19.08 | 18.542 | -0.1 (-0.52%) | 7,275,640 |
| 7 Feb 2007 | HKD | 19.4 | 19.46 | 18.9 | 19.18 | 18.6392 | -0.34 (-1.74%) | 7,949,706 |
| 6 Feb 2007 | HKD | 19.34 | 19.82 | 19.18 | 19.52 | 18.9696 | +0.26 (+1.35%) | 9,361,643 |
| 5 Feb 2007 | HKD | 18.9 | 19.32 | 18.84 | 19.26 | 18.717 | +0.46 (+2.45%) | 6,420,299 |
| 2 Feb 2007 | HKD | 19 | 19.24 | 18.72 | 18.8 | 18.2699 | +0.12 (+0.64%) | 23,882,953 |
