| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | HKD | 18.58 | 19.46 | 18.5 | 18.68 | 18.1533 | +0.3 (+1.63%) | 30,177,313 |
| 31 Jan 2007 | HKD | 18.1 | 18.68 | 18.1 | 18.38 | 17.8618 | +0.3 (+1.66%) | 20,709,382 |
| 30 Jan 2007 | HKD | 18.5 | 18.5 | 17.82 | 18.08 | 17.5702 | +0.38 (+2.15%) | 13,724,839 |
| 29 Jan 2007 | HKD | 17.5 | 17.78 | 17.5 | 17.7 | 17.2009 | +0.26 (+1.49%) | 4,849,316 |
| 26 Jan 2007 | HKD | 17.58 | 18 | 17.34 | 17.44 | 16.9483 | -0.16 (-0.91%) | 19,201,845 |
| 25 Jan 2007 | HKD | 17.96 | 17.96 | 17.38 | 17.6 | 17.1038 | -0.2 (-1.12%) | 4,683,041 |
| 24 Jan 2007 | HKD | 18.14 | 18.18 | 17.44 | 17.8 | 17.2981 | -0.34 (-1.87%) | 7,048,228 |
| 23 Jan 2007 | HKD | 18.5 | 18.5 | 18 | 18.14 | 17.6285 | 0.0 (0.0%) | 7,063,149 |
| 22 Jan 2007 | HKD | 18 | 18.42 | 17.98 | 18.14 | 17.6285 | +0.26 (+1.45%) | 10,362,393 |
| 19 Jan 2007 | HKD | 17.96 | 17.96 | 17.72 | 17.88 | 17.3759 | -0.06 (-0.33%) | 5,983,199 |
| 18 Jan 2007 | HKD | 17.7 | 17.96 | 17.7 | 17.94 | 17.4342 | +0.4 (+2.28%) | 4,571,928 |
| 17 Jan 2007 | HKD | 17.4 | 17.98 | 17.4 | 17.54 | 17.0455 | +0.04 (+0.23%) | 4,275,037 |
| 16 Jan 2007 | HKD | 17.48 | 17.68 | 17.4 | 17.5 | 17.0066 | +0.02 (+0.11%) | 6,970,615 |
| 15 Jan 2007 | HKD | 17.78 | 17.9 | 17.48 | 17.48 | 16.9871 | -0.2 (-1.13%) | 8,565,534 |
| 12 Jan 2007 | HKD | 17.9 | 18 | 17.54 | 17.68 | 17.1815 | +0.16 (+0.91%) | 12,093,142 |
| 11 Jan 2007 | HKD | 17.7 | 17.9 | 17.48 | 17.52 | 17.026 | +0.02 (+0.11%) | 6,995,154 |
| 10 Jan 2007 | HKD | 17.4 | 17.76 | 17.3 | 17.5 | 17.0066 | +0.02 (+0.11%) | 19,264,308 |
| 9 Jan 2007 | HKD | 17.1 | 17.62 | 17.06 | 17.48 | 16.9871 | +0.88 (+5.30%) | 52,483,674 |
| 8 Jan 2007 | HKD | 16.3 | 16.94 | 16.24 | 16.6 | 16.132 | +0.4 (+2.47%) | 32,374,000 |
| 5 Jan 2007 | HKD | 16.2 | 16.42 | 16.12 | 16.2 | 15.7432 | -0.04 (-0.25%) | 11,563,025 |
| 4 Jan 2007 | HKD | 16.4 | 16.46 | 16.16 | 16.24 | 15.7821 | -0.04 (-0.25%) | 8,281,060 |
| 3 Jan 2007 | HKD | 16.08 | 16.32 | 16 | 16.28 | 15.821 | +0.22 (+1.37%) | 13,402,387 |
| 2 Jan 2007 | HKD | 16.2 | 16.22 | 16 | 16.06 | 15.6072 | -0.02 (-0.12%) | 7,603,484 |
| 1 Jan 2007 | HKD | 16.08 | 16.08 | 16.08 | 16.08 | 15.6266 | +0.08 (+0.50%) | 0 |
| 29 Dec 2006 | HKD | 15.98 | 16.32 | 15.96 | 16 | 15.5489 | 0.0 (0.0%) | 14,122,696 |
| 28 Dec 2006 | HKD | 15.88 | 16 | 15.7 | 16 | 15.5489 | +0.24 (+1.52%) | 7,460,318 |
| 27 Dec 2006 | HKD | 15.74 | 15.92 | 15.64 | 15.76 | 15.3156 | +0.16 (+1.03%) | 3,801,176 |
| 26 Dec 2006 | HKD | 15.6 | 15.6 | 15.6 | 15.6 | 15.1602 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 15.6 | 15.6 | 15.6 | 15.6 | 15.1602 | -0.02 (-0.13%) | 0 |
| 22 Dec 2006 | HKD | 15.64 | 15.78 | 15.5 | 15.62 | 15.1796 | 0.0 (0.0%) | 5,972,854 |
