| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | HKD | 15.64 | 15.7 | 15.62 | 15.62 | 15.1796 | -0.02 (-0.13%) | 6,308,368 |
| 20 Dec 2006 | HKD | 15.82 | 15.98 | 15.62 | 15.64 | 15.199 | -0.04 (-0.26%) | 4,913,262 |
| 19 Dec 2006 | HKD | 15.8 | 15.86 | 15.62 | 15.68 | 15.2379 | -0.12 (-0.76%) | 5,058,738 |
| 18 Dec 2006 | HKD | 15.86 | 16.02 | 15.76 | 15.8 | 15.3545 | -0.02 (-0.13%) | 3,872,801 |
| 15 Dec 2006 | HKD | 16.1 | 16.1 | 15.78 | 15.82 | 15.3739 | -0.18 (-1.13%) | 3,193,762 |
| 14 Dec 2006 | HKD | 16 | 16.06 | 15.88 | 16 | 15.5489 | +0.14 (+0.88%) | 6,505,880 |
| 13 Dec 2006 | HKD | 15.9 | 15.98 | 15.82 | 15.86 | 15.4128 | +0.02 (+0.13%) | 8,100,438 |
| 12 Dec 2006 | HKD | 15.58 | 15.9 | 15.58 | 15.84 | 15.3934 | +0.18 (+1.15%) | 5,835,536 |
| 11 Dec 2006 | HKD | 15.76 | 15.98 | 15.64 | 15.66 | 15.2185 | -0.22 (-1.39%) | 5,593,812 |
| 8 Dec 2006 | HKD | 16 | 16 | 15.5 | 15.88 | 15.4323 | -0.3 (-1.85%) | 3,492,987 |
| 7 Dec 2006 | HKD | 16.2 | 16.28 | 16.02 | 16.18 | 15.7238 | -0.02 (-0.12%) | 3,769,174 |
| 6 Dec 2006 | HKD | 16.1 | 16.26 | 16.1 | 16.2 | 15.7432 | 0.0 (0.0%) | 9,160,793 |
| 5 Dec 2006 | HKD | 16.2 | 16.36 | 16.04 | 16.2 | 15.7432 | 0.0 (0.0%) | 5,821,130 |
| 4 Dec 2006 | HKD | 16.26 | 16.26 | 16 | 16.2 | 15.7432 | +0.12 (+0.75%) | 4,899,648 |
| 1 Dec 2006 | HKD | 16.06 | 16.24 | 16 | 16.08 | 15.6266 | +0.02 (+0.12%) | 4,217,206 |
| 30 Nov 2006 | HKD | 16 | 16.26 | 15.98 | 16.06 | 15.6072 | -0.08 (-0.50%) | 20,176,548 |
| 29 Nov 2006 | HKD | 16.34 | 16.4 | 16.02 | 16.14 | 15.6849 | -0.06 (-0.37%) | 9,077,921 |
| 28 Nov 2006 | HKD | 16.3 | 16.3 | 16.1 | 16.2 | 15.7432 | -0.12 (-0.74%) | 8,487,149 |
| 27 Nov 2006 | HKD | 16.24 | 16.36 | 16.18 | 16.32 | 15.8598 | +0.08 (+0.49%) | 3,416,840 |
| 24 Nov 2006 | HKD | 16.34 | 16.34 | 16.2 | 16.24 | 15.7821 | -0.1 (-0.61%) | 5,387,915 |
| 23 Nov 2006 | HKD | 16.5 | 16.56 | 16.2 | 16.34 | 15.8793 | -0.16 (-0.97%) | 7,372,882 |
| 22 Nov 2006 | HKD | 16.42 | 16.66 | 16.4 | 16.5 | 16.0348 | +0.22 (+1.35%) | 40,647,868 |
| 21 Nov 2006 | HKD | 16.16 | 16.58 | 16.08 | 16.28 | 15.821 | +0.22 (+1.37%) | 25,986,194 |
| 20 Nov 2006 | HKD | 15.92 | 16.16 | 15.92 | 16.06 | 15.6072 | +0.18 (+1.13%) | 12,773,145 |
| 17 Nov 2006 | HKD | 15.9 | 15.92 | 15.76 | 15.88 | 15.4323 | +0.04 (+0.25%) | 6,760,622 |
| 16 Nov 2006 | HKD | 15.9 | 15.98 | 15.82 | 15.84 | 15.3934 | -0.04 (-0.25%) | 4,550,298 |
| 15 Nov 2006 | HKD | 16 | 16 | 15.88 | 15.88 | 15.4323 | -0.06 (-0.38%) | 2,675,102 |
| 14 Nov 2006 | HKD | 15.88 | 16 | 15.84 | 15.94 | 15.4906 | +0.04 (+0.25%) | 4,398,909 |
| 13 Nov 2006 | HKD | 15.88 | 15.92 | 15.82 | 15.9 | 15.4517 | +0.02 (+0.13%) | 1,114,882 |
| 10 Nov 2006 | HKD | 15.84 | 16.02 | 15.84 | 15.88 | 15.4323 | 0.0 (0.0%) | 4,265,243 |
