| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2006 | HKD | 7.98 | 8.1 | 7.86 | 8.04 | 8.04 | 0.0 (0.0%) | 351,743 |
| 1 Dec 2006 | HKD | 7.8 | 8.1 | 7.74 | 8.04 | 8.04 | +0.18 (+2.29%) | 323,005 |
| 30 Nov 2006 | HKD | 7.8 | 7.86 | 7.74 | 7.86 | 7.86 | 0.0 (0.0%) | 239,556 |
| 29 Nov 2006 | HKD | 7.8 | 7.92 | 7.74 | 7.86 | 7.86 | +0.06 (+0.77%) | 109,114 |
| 28 Nov 2006 | HKD | 7.98 | 7.98 | 7.74 | 7.8 | 7.8 | -0.18 (-2.26%) | 146,046 |
| 27 Nov 2006 | HKD | 7.62 | 8.04 | 7.56 | 7.98 | 7.98 | +0.24 (+3.10%) | 213,363 |
| 24 Nov 2006 | HKD | 7.8 | 7.8 | 7.68 | 7.74 | 7.74 | -0.18 (-2.27%) | 121,119 |
| 23 Nov 2006 | HKD | 8.1 | 8.1 | 7.8 | 7.92 | 7.92 | -0.06 (-0.75%) | 123,554 |
| 22 Nov 2006 | HKD | 7.98 | 8.1 | 7.8 | 7.98 | 7.98 | 0.0 (0.0%) | 162,285 |
| 21 Nov 2006 | HKD | 7.56 | 8.04 | 7.56 | 7.98 | 7.98 | +0.36 (+4.72%) | 223,273 |
| 20 Nov 2006 | HKD | 7.98 | 8.04 | 7.56 | 7.62 | 7.62 | -0.3 (-3.79%) | 215,225 |
| 17 Nov 2006 | HKD | 7.86 | 8.04 | 7.8 | 7.92 | 7.92 | +0.06 (+0.76%) | 151,834 |
| 16 Nov 2006 | HKD | 8.1 | 8.22 | 7.86 | 7.86 | 7.86 | -0.24 (-2.96%) | 248,483 |
| 15 Nov 2006 | HKD | 7.62 | 8.1 | 7.62 | 8.1 | 8.1 | +0.48 (+6.30%) | 372,522 |
| 14 Nov 2006 | HKD | 7.26 | 7.68 | 7.26 | 7.62 | 7.62 | +0.18 (+2.42%) | 221,331 |
| 13 Nov 2006 | HKD | 7.92 | 7.92 | 7.38 | 7.44 | 7.44 | -0.48 (-6.06%) | 327,195 |
| 10 Nov 2006 | HKD | 8.04 | 8.16 | 7.74 | 7.92 | 7.92 | -0.24 (-2.94%) | 471,793 |
| 9 Nov 2006 | HKD | 8.28 | 8.28 | 8.04 | 8.16 | 8.16 | -0.06 (-0.73%) | 234,583 |
| 8 Nov 2006 | HKD | 8.04 | 8.28 | 8.04 | 8.22 | 8.22 | 0.0 (0.0%) | 341,508 |
| 7 Nov 2006 | HKD | 8.28 | 8.34 | 8.04 | 8.22 | 8.22 | -0.06 (-0.72%) | 274,777 |
| 6 Nov 2006 | HKD | 8.4 | 8.4 | 8.22 | 8.28 | 8.28 | -0.06 (-0.72%) | 167,311 |
| 3 Nov 2006 | HKD | 8.34 | 8.52 | 8.28 | 8.34 | 8.34 | +0.12 (+1.46%) | 342,542 |
| 2 Nov 2006 | HKD | 8.4 | 8.46 | 8.1 | 8.22 | 8.22 | -0.12 (-1.44%) | 285,016 |
| 1 Nov 2006 | HKD | 8.52 | 8.52 | 8.1 | 8.34 | 8.34 | -0.18 (-2.11%) | 430,841 |
| 31 Oct 2006 | HKD | 8.22 | 8.58 | 8.1 | 8.52 | 8.52 | +0.3 (+3.65%) | 502,741 |
| 30 Oct 2006 | HKD | 7.98 | 8.34 | 7.8 | 8.22 | 8.22 | -0.18 (-2.14%) | 694,975 |
| 27 Oct 2006 | HKD | 9 | 9 | 8.4 | 8.4 | 8.4 | -0.96 (-10.26%) | 844,087 |
| 26 Oct 2006 | HKD | 9.48 | 9.66 | 9.36 | 9.36 | 9.36 | -0.24 (-2.50%) | 253,814 |
| 25 Oct 2006 | HKD | 9.9 | 9.9 | 9.3 | 9.6 | 9.6 | -0.36 (-3.61%) | 594,655 |
| 24 Oct 2006 | HKD | 9.6 | 10.02 | 9.6 | 9.96 | 9.96 | +0.3 (+3.11%) | 555,104 |
