| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2006 | HKD | 53.6558 | 55.9022 | 53.6558 | 54.8654 | 54.8654 | +1.498 (+2.81%) | 16,535,930 |
| 22 Nov 2006 | HKD | 51.8701 | 53.4253 | 51.4669 | 53.3677 | 53.3677 | +1.498 (+2.89%) | 5,990,300 |
| 21 Nov 2006 | HKD | 51.5533 | 51.9277 | 51.2653 | 51.8701 | 51.8701 | +0.662 (+1.29%) | 5,186,903 |
| 20 Nov 2006 | HKD | 51.2653 | 51.2941 | 50.8333 | 51.2077 | 51.2077 | -0.029 (-0.06%) | 3,160,068 |
| 17 Nov 2006 | HKD | 50.8045 | 51.5533 | 50.8045 | 51.2365 | 51.2365 | +0.288 (+0.57%) | 2,573,212 |
| 16 Nov 2006 | HKD | 51.4957 | 51.8125 | 50.6605 | 50.9485 | 50.9485 | -0.288 (-0.56%) | 4,751,618 |
| 15 Nov 2006 | HKD | 50.6893 | 51.2653 | 50.4589 | 51.2365 | 51.2365 | +0.72 (+1.43%) | 4,553,447 |
| 14 Nov 2006 | HKD | 51.2653 | 51.2653 | 50.1709 | 50.5165 | 50.5165 | 0.0 (0.0%) | 3,057,777 |
| 13 Nov 2006 | HKD | 50.4013 | 50.8045 | 50.3149 | 50.5165 | 50.5165 | -0.662 (-1.29%) | 3,970,374 |
| 10 Nov 2006 | HKD | 50.9197 | 51.5245 | 50.8333 | 51.1789 | 51.1789 | +0.317 (+0.62%) | 5,196,720 |
| 9 Nov 2006 | HKD | 51.8413 | 51.8413 | 50.7469 | 50.8621 | 50.8621 | -0.115 (-0.23%) | 5,158,020 |
| 8 Nov 2006 | HKD | 50.9773 | 52.2733 | 50.9197 | 50.9773 | 50.9773 | -0.144 (-0.28%) | 7,167,533 |
| 7 Nov 2006 | HKD | 50.8333 | 51.7261 | 50.6893 | 51.1213 | 51.1213 | +1.037 (+2.07%) | 13,277,870 |
| 6 Nov 2006 | HKD | 49.6813 | 50.2285 | 49.2492 | 50.0845 | 50.0845 | +0.317 (+0.64%) | 5,994,596 |
| 3 Nov 2006 | HKD | 48.9324 | 49.8253 | 48.9036 | 49.7677 | 49.7677 | +0.835 (+1.71%) | 8,457,398 |
| 2 Nov 2006 | HKD | 48.4428 | 49.0476 | 48.27 | 48.9324 | 48.9324 | +0.49 (+1.01%) | 6,398,483 |
| 1 Nov 2006 | HKD | 48.5868 | 48.702 | 48.3564 | 48.4428 | 48.4428 | -0.288 (-0.59%) | 2,847,875 |
| 31 Oct 2006 | HKD | 48.8748 | 48.8748 | 48.414 | 48.7308 | 48.7308 | -0.119 (-0.24%) | 3,056,287 |
| 30 Oct 2006 | HKD | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | +0.004 (+0.01%) | 0 |
| 27 Oct 2006 | HKD | 48.9612 | 49.2204 | 48.7308 | 48.846 | 48.846 | -0.115 (-0.24%) | 5,627,771 |
| 26 Oct 2006 | HKD | 49.1052 | 49.1916 | 48.9036 | 48.9612 | 48.9612 | +0.173 (+0.35%) | 3,055,792 |
| 25 Oct 2006 | HKD | 48.9036 | 49.0188 | 48.7884 | 48.7884 | 48.7884 | -0.23 (-0.47%) | 3,340,960 |
| 24 Oct 2006 | HKD | 49.0764 | 49.2204 | 48.9036 | 49.0188 | 49.0188 | -0.058 (-0.12%) | 2,736,062 |
| 23 Oct 2006 | HKD | 49.2492 | 49.278 | 48.8748 | 49.0764 | 49.0764 | -0.029 (-0.06%) | 3,077,013 |
| 20 Oct 2006 | HKD | 48.6156 | 49.134 | 48.6156 | 49.1052 | 49.1052 | +0.49 (+1.01%) | 4,007,485 |
| 19 Oct 2006 | HKD | 48.6444 | 48.7884 | 48.414 | 48.6156 | 48.6156 | -0.058 (-0.12%) | 3,834,972 |
| 18 Oct 2006 | HKD | 48.414 | 48.7596 | 48.3564 | 48.6732 | 48.6732 | +0.144 (+0.30%) | 3,105,410 |
| 17 Oct 2006 | HKD | 48.9612 | 49.0188 | 48.2124 | 48.5292 | 48.5292 | -0.432 (-0.88%) | 5,653,603 |
| 16 Oct 2006 | HKD | 48.9612 | 49.0188 | 48.9036 | 48.9612 | 48.9612 | 0.0 (0.0%) | 3,049,545 |
| 13 Oct 2006 | HKD | 49.1916 | 49.3932 | 48.846 | 48.9612 | 48.9612 | +0.058 (+0.12%) | 3,854,173 |
