| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | HKD | 1.01 | 1.02 | 1.01 | 1.01 | 0.7446 | 0.0 (0.0%) | 797,635 |
| 31 Jan 2007 | HKD | 1.04 | 1.04 | 1 | 1.01 | 0.7446 | -0.03 (-2.88%) | 1,736,348 |
| 30 Jan 2007 | HKD | 1.02 | 1.04 | 1.02 | 1.04 | 0.7667 | 0.0 (0.0%) | 1,671,235 |
| 29 Jan 2007 | HKD | 1.05 | 1.05 | 1.03 | 1.04 | 0.7667 | 0.0 (0.0%) | 873,600 |
| 26 Jan 2007 | HKD | 1.05 | 1.05 | 1.02 | 1.04 | 0.7667 | -0.02 (-1.89%) | 2,040,209 |
| 25 Jan 2007 | HKD | 1.06 | 1.1 | 1.05 | 1.06 | 0.7814 | +0.03 (+2.91%) | 7,089,183 |
| 24 Jan 2007 | HKD | 1.03 | 1.04 | 1.01 | 1.03 | 0.7593 | +0.01 (+0.98%) | 2,759,165 |
| 23 Jan 2007 | HKD | 1.01 | 1.02 | 1.01 | 1.02 | 0.7519 | +0.01 (+0.99%) | 2,306,087 |
| 22 Jan 2007 | HKD | 1.01 | 1.02 | 1.01 | 1.01 | 0.7446 | +0.01 (+1%) | 1,361,948 |
| 19 Jan 2007 | HKD | 1.02 | 1.03 | 1 | 1 | 0.7372 | -0.02 (-1.96%) | 2,306,087 |
| 18 Jan 2007 | HKD | 1 | 1.03 | 1 | 1.02 | 0.7519 | 0.0 (0.0%) | 835,617 |
| 17 Jan 2007 | HKD | 1.02 | 1.02 | 1.01 | 1.02 | 0.7519 | 0.0 (0.0%) | 1,768,904 |
| 16 Jan 2007 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 0.7519 | -0.01 (-0.97%) | 1,242,574 |
| 15 Jan 2007 | HKD | 1.04 | 1.04 | 1.02 | 1.03 | 0.7593 | 0.0 (0.0%) | 1,226,296 |
| 12 Jan 2007 | HKD | 1 | 1.04 | 0.99 | 1.03 | 0.7593 | +0.05 (+5.10%) | 3,201,391 |
| 11 Jan 2007 | HKD | 0.99 | 0.99 | 0.98 | 0.98 | 0.7224 | 0.0 (0.0%) | 889,878 |
| 10 Jan 2007 | HKD | 1 | 1.01 | 0.98 | 0.98 | 0.7224 | -0.02 (-2%) | 820,696 |
| 9 Jan 2007 | HKD | 0.99 | 1.01 | 0.98 | 1 | 0.7372 | 0.0 (0.0%) | 1,855,722 |
| 8 Jan 2007 | HKD | 1 | 1 | 0.99 | 1 | 0.7372 | 0.0 (0.0%) | 678,261 |
| 5 Jan 2007 | HKD | 1 | 1.01 | 0.99 | 1 | 0.7372 | 0.0 (0.0%) | 1,079,791 |
| 4 Jan 2007 | HKD | 1.02 | 1.02 | 1 | 1 | 0.7372 | +0.01 (+1.01%) | 2,685,913 |
| 3 Jan 2007 | HKD | 0.95 | 1 | 0.95 | 0.99 | 0.7298 | +0.01 (+1.02%) | 1,280,557 |
| 2 Jan 2007 | HKD | 1 | 1 | 0.96 | 0.98 | 0.7224 | -0.06 (-5.77%) | 906,157 |
| 1 Jan 2007 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 0.7667 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 0.94 | 1.06 | 0.91 | 1.04 | 0.7667 | +0.09 (+9.47%) | 4,872,626 |
| 28 Dec 2006 | HKD | 0.95 | 0.97 | 0.94 | 0.95 | 0.7003 | -0.03 (-3.06%) | 2,761,878 |
| 27 Dec 2006 | HKD | 1 | 1 | 0.97 | 0.98 | 0.7224 | -0.02 (-2%) | 1,736,348 |
| 26 Dec 2006 | HKD | 1 | 1 | 1 | 1 | 0.7372 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 1 | 1 | 1 | 1 | 0.7372 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | HKD | 1 | 1.01 | 1 | 1 | 0.7372 | 0.0 (0.0%) | 3,228,522 |
