| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2007 | HKD | 2.9867 | 3.1 | 2.9733 | 3 | 3 | +0.033 (+1.12%) | 22,753,383 |
| 29 Dec 2006 | HKD | 2.9 | 3.0267 | 2.84 | 2.9667 | 2.9667 | +0.067 (+2.30%) | 11,863,813 |
| 28 Dec 2006 | HKD | 3.0533 | 3.06 | 2.88 | 2.9 | 2.9 | -0.167 (-5.44%) | 19,599,826 |
| 27 Dec 2006 | HKD | 3.0733 | 3.1133 | 2.9667 | 3.0667 | 3.0667 | -0.02 (-0.65%) | 13,043,694 |
| 26 Dec 2006 | HKD | 3.1333 | 3.1333 | 3.06 | 3.0867 | 3.0867 | -0.047 (-1.49%) | 7,151,817 |
| 25 Dec 2006 | HKD | 3.1067 | 3.1867 | 3.0667 | 3.1333 | 3.1333 | +0.02 (+0.64%) | 9,742,072 |
| 22 Dec 2006 | HKD | 3.1733 | 3.1933 | 3.0867 | 3.1133 | 3.1133 | -0.053 (-1.69%) | 6,864,714 |
| 21 Dec 2006 | HKD | 3.1467 | 3.2667 | 3.1333 | 3.1667 | 3.1667 | 0.0 (0.0%) | 12,943,281 |
| 20 Dec 2006 | HKD | 3.16 | 3.18 | 3.1067 | 3.1667 | 3.1667 | 0.0 (0.0%) | 5,153,964 |
| 19 Dec 2006 | HKD | 3.1267 | 3.2067 | 3.0867 | 3.1667 | 3.1667 | +0.04 (+1.28%) | 8,253,112 |
| 18 Dec 2006 | HKD | 3.1067 | 3.18 | 3.1 | 3.1267 | 3.1267 | +0.02 (+0.64%) | 5,960,787 |
| 15 Dec 2006 | HKD | 3.1533 | 3.1867 | 3.02 | 3.1067 | 3.1067 | -0.047 (-1.48%) | 5,556,382 |
| 14 Dec 2006 | HKD | 3.1 | 3.1533 | 3.0733 | 3.1533 | 3.1533 | +0.027 (+0.85%) | 9,860,935 |
| 13 Dec 2006 | HKD | 3.0067 | 3.1267 | 3.0067 | 3.1267 | 3.1267 | +0.093 (+3.08%) | 13,401,363 |
| 12 Dec 2006 | HKD | 3.0333 | 3.0533 | 2.9467 | 3.0333 | 3.0333 | 0.0 (0.0%) | 8,608,585 |
| 11 Dec 2006 | HKD | 2.88 | 3.0333 | 2.8733 | 3.0333 | 3.0333 | +0.153 (+5.32%) | 17,163,645 |
| 8 Dec 2006 | HKD | 2.9333 | 3 | 2.88 | 2.88 | 2.88 | -0.06 (-2.04%) | 9,474,255 |
| 7 Dec 2006 | HKD | 2.88 | 2.9933 | 2.8733 | 2.94 | 2.94 | +0.027 (+0.92%) | 10,606,770 |
| 6 Dec 2006 | HKD | 2.9667 | 2.9867 | 2.8133 | 2.9133 | 2.9133 | -0.053 (-1.80%) | 9,323,967 |
| 5 Dec 2006 | HKD | 2.9267 | 2.98 | 2.9267 | 2.9667 | 2.9667 | +0.053 (+1.83%) | 15,088,830 |
| 4 Dec 2006 | HKD | 2.8333 | 2.9467 | 2.8333 | 2.9133 | 2.9133 | +0.08 (+2.82%) | 10,896,370 |
| 1 Dec 2006 | HKD | 2.86 | 2.8933 | 2.82 | 2.8333 | 2.8333 | -0.053 (-1.85%) | 9,469,680 |
| 30 Nov 2006 | HKD | 2.86 | 2.9 | 2.84 | 2.8867 | 2.8867 | +0.047 (+1.64%) | 6,646,552 |
| 29 Nov 2006 | HKD | 2.8 | 2.8667 | 2.78 | 2.84 | 2.84 | +0.02 (+0.71%) | 7,628,287 |
| 28 Nov 2006 | HKD | 2.88 | 2.9067 | 2.8067 | 2.82 | 2.82 | -0.06 (-2.08%) | 6,594,079 |
| 27 Nov 2006 | HKD | 2.9 | 2.9067 | 2.8533 | 2.88 | 2.88 | -0.02 (-0.69%) | 5,091,702 |
| 24 Nov 2006 | HKD | 2.8733 | 2.94 | 2.8333 | 2.9 | 2.9 | -0.007 (-0.23%) | 8,285,313 |
| 23 Nov 2006 | HKD | 2.8067 | 2.9067 | 2.8 | 2.9067 | 2.9067 | +0.14 (+5.06%) | 17,961,109 |
| 22 Nov 2006 | HKD | 2.68 | 2.8467 | 2.6667 | 2.7667 | 2.7667 | +0.073 (+2.73%) | 21,443,974 |
| 21 Nov 2006 | HKD | 2.6533 | 2.7 | 2.6533 | 2.6933 | 2.6933 | +0.027 (+1.00%) | 5,719,491 |
