| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | HKD | 1.8 | 1.83 | 1.79 | 1.81 | 1.0954 | +0.02 (+1.12%) | 1,445,485 |
| 20 Dec 2006 | HKD | 1.76 | 1.81 | 1.76 | 1.79 | 1.0833 | +0.03 (+1.70%) | 2,868,027 |
| 19 Dec 2006 | HKD | 1.75 | 1.76 | 1.74 | 1.76 | 1.0651 | 0.0 (0.0%) | 1,481,326 |
| 18 Dec 2006 | HKD | 1.73 | 1.78 | 1.69 | 1.76 | 1.0651 | +0.03 (+1.73%) | 525,438 |
| 15 Dec 2006 | HKD | 1.73 | 1.75 | 1.73 | 1.73 | 1.047 | -0.01 (-0.57%) | 551,416 |
| 14 Dec 2006 | HKD | 1.73 | 1.76 | 1.72 | 1.74 | 1.053 | +0.03 (+1.75%) | 668,395 |
| 13 Dec 2006 | HKD | 1.75 | 1.75 | 1.69 | 1.71 | 1.0349 | -0.03 (-1.72%) | 501,246 |
| 12 Dec 2006 | HKD | 1.74 | 1.74 | 1.72 | 1.74 | 1.053 | -0.01 (-0.57%) | 493,912 |
| 11 Dec 2006 | HKD | 1.79 | 1.79 | 1.74 | 1.75 | 1.0591 | -0.04 (-2.23%) | 1,431,356 |
| 8 Dec 2006 | HKD | 1.81 | 1.81 | 1.78 | 1.79 | 1.0833 | -0.01 (-0.56%) | 719,786 |
| 7 Dec 2006 | HKD | 1.8 | 1.82 | 1.79 | 1.8 | 1.0893 | 0.0 (0.0%) | 1,923,816 |
| 6 Dec 2006 | HKD | 1.72 | 1.82 | 1.72 | 1.8 | 1.0893 | +0.08 (+4.65%) | 5,483,680 |
| 5 Dec 2006 | HKD | 1.69 | 1.72 | 1.69 | 1.72 | 1.0409 | 0.0 (0.0%) | 1,882,749 |
| 4 Dec 2006 | HKD | 1.72 | 1.73 | 1.69 | 1.72 | 1.0409 | 0.0 (0.0%) | 792,103 |
| 1 Dec 2006 | HKD | 1.6 | 1.75 | 1.6 | 1.72 | 1.0409 | +0.11 (+6.83%) | 3,344,918 |
| 30 Nov 2006 | HKD | 1.64 | 1.64 | 1.6 | 1.61 | 0.9743 | +0.01 (+0.63%) | 751,771 |
| 29 Nov 2006 | HKD | 1.59 | 1.62 | 1.59 | 1.6 | 0.9683 | +0.01 (+0.63%) | 1,121,171 |
| 28 Nov 2006 | HKD | 1.58 | 1.6 | 1.57 | 1.59 | 0.9622 | +0.01 (+0.63%) | 1,565,859 |
| 27 Nov 2006 | HKD | 1.56 | 1.58 | 1.55 | 1.58 | 0.9562 | -0.01 (-0.63%) | 872,455 |
| 24 Nov 2006 | HKD | 1.58 | 1.6 | 1.55 | 1.59 | 0.9622 | 0.0 (0.0%) | 1,256,720 |
| 23 Nov 2006 | HKD | 1.53 | 1.61 | 1.53 | 1.59 | 0.9622 | +0.03 (+1.92%) | 1,982,173 |
| 22 Nov 2006 | HKD | 1.53 | 1.57 | 1.53 | 1.56 | 0.9441 | 0.0 (0.0%) | 645,744 |
| 21 Nov 2006 | HKD | 1.5 | 1.57 | 1.5 | 1.56 | 0.9441 | +0.04 (+2.63%) | 1,200,709 |
| 20 Nov 2006 | HKD | 1.51 | 1.54 | 1.49 | 1.52 | 0.9199 | +0.01 (+0.66%) | 1,992,453 |
| 17 Nov 2006 | HKD | 1.51 | 1.51 | 1.45 | 1.51 | 0.9138 | +0.02 (+1.34%) | 1,892,891 |
| 16 Nov 2006 | HKD | 1.56 | 1.56 | 1.47 | 1.49 | 0.9017 | -0.09 (-5.70%) | 4,572,786 |
| 15 Nov 2006 | HKD | 1.63 | 1.63 | 1.52 | 1.58 | 0.9562 | -0.06 (-3.66%) | 2,068,289 |
| 14 Nov 2006 | HKD | 1.64 | 1.65 | 1.64 | 1.64 | 0.9925 | 0.0 (0.0%) | 872,225 |
| 13 Nov 2006 | HKD | 1.65 | 1.66 | 1.64 | 1.64 | 0.9925 | 0.0 (0.0%) | 1,031,501 |
| 10 Nov 2006 | HKD | 1.64 | 1.66 | 1.64 | 1.64 | 0.9925 | 0.0 (0.0%) | 989,361 |
