| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | HKD | 8.46 | 8.82 | 8.16 | 8.7 | 8.7 | +0.18 (+2.11%) | 743,140 |
| 25 Jan 2007 | HKD | 9.18 | 9.24 | 8.4 | 8.52 | 8.52 | -0.54 (-5.96%) | 779,722 |
| 24 Jan 2007 | HKD | 9.3 | 9.6 | 8.94 | 9.06 | 9.06 | +0.12 (+1.34%) | 1,247,855 |
| 23 Jan 2007 | HKD | 8.04 | 8.94 | 7.98 | 8.94 | 8.94 | +0.84 (+10.37%) | 2,240,246 |
| 22 Jan 2007 | HKD | 7.68 | 8.34 | 7.56 | 8.1 | 8.1 | -0.3 (-3.57%) | 2,154,034 |
| 19 Jan 2007 | HKD | 8.4 | 9 | 8.4 | 8.4 | 8.4 | -0.9 (-9.68%) | 2,233,621 |
| 12 Jan 2007 | HKD | 8.64 | 9.36 | 8.16 | 9.3 | 9.3 | +0.78 (+9.15%) | 1,892,816 |
| 11 Jan 2007 | HKD | 7.86 | 8.64 | 7.86 | 8.52 | 8.52 | +0.66 (+8.40%) | 1,511,781 |
| 10 Jan 2007 | HKD | 7.92 | 7.92 | 7.62 | 7.86 | 7.86 | -0.06 (-0.76%) | 495,851 |
| 9 Jan 2007 | HKD | 7.8 | 8.22 | 7.8 | 7.92 | 7.92 | +0.18 (+2.33%) | 833,753 |
| 8 Jan 2007 | HKD | 6.9 | 7.74 | 6.9 | 7.74 | 7.74 | +0.72 (+10.26%) | 820,866 |
| 5 Jan 2007 | HKD | 7.2 | 7.2 | 6.84 | 7.02 | 7.02 | -0.24 (-3.31%) | 434,367 |
| 29 Dec 2006 | HKD | 7.2 | 7.32 | 7.14 | 7.26 | 7.26 | +0.06 (+0.83%) | 163,152 |
| 28 Dec 2006 | HKD | 7.26 | 7.32 | 7.14 | 7.2 | 7.2 | -0.18 (-2.44%) | 213,255 |
| 27 Dec 2006 | HKD | 7.2 | 7.38 | 7.14 | 7.38 | 7.38 | +0.06 (+0.82%) | 225,836 |
| 26 Dec 2006 | HKD | 7.38 | 7.5 | 7.2 | 7.32 | 7.32 | -0.24 (-3.17%) | 256,756 |
| 22 Dec 2006 | HKD | 7.32 | 7.74 | 7.32 | 7.56 | 7.56 | +0.18 (+2.44%) | 479,706 |
| 21 Dec 2006 | HKD | 7.5 | 7.5 | 7.32 | 7.38 | 7.38 | -0.12 (-1.60%) | 260,134 |
| 20 Dec 2006 | HKD | 7.2 | 7.56 | 7.08 | 7.5 | 7.5 | +0.3 (+4.17%) | 399,742 |
| 19 Dec 2006 | HKD | 7.2 | 7.26 | 7.02 | 7.2 | 7.2 | -0.06 (-0.83%) | 424,620 |
| 18 Dec 2006 | HKD | 7.44 | 7.5 | 7.14 | 7.26 | 7.26 | -0.18 (-2.42%) | 381,596 |
| 15 Dec 2006 | HKD | 7.44 | 7.44 | 7.32 | 7.44 | 7.44 | 0.0 (0.0%) | 168,294 |
| 14 Dec 2006 | HKD | 7.38 | 7.5 | 7.26 | 7.44 | 7.44 | +0.06 (+0.81%) | 293,439 |
| 13 Dec 2006 | HKD | 7.5 | 7.62 | 7.38 | 7.38 | 7.38 | -0.18 (-2.38%) | 181,557 |
| 12 Dec 2006 | HKD | 7.62 | 7.68 | 7.5 | 7.56 | 7.56 | -0.12 (-1.56%) | 177,529 |
| 11 Dec 2006 | HKD | 7.5 | 7.74 | 7.5 | 7.68 | 7.68 | 0.0 (0.0%) | 367,456 |
| 8 Dec 2006 | HKD | 7.8 | 7.8 | 7.68 | 7.68 | 7.68 | -0.18 (-2.29%) | 195,441 |
| 7 Dec 2006 | HKD | 7.86 | 7.98 | 7.8 | 7.86 | 7.86 | -0.06 (-0.76%) | 477,004 |
| 6 Dec 2006 | HKD | 7.86 | 8.04 | 7.62 | 7.92 | 7.92 | +0.06 (+0.76%) | 467,657 |
| 5 Dec 2006 | HKD | 8.04 | 8.1 | 7.74 | 7.86 | 7.86 | -0.18 (-2.24%) | 846,209 |
