| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2007 | HKD | 6.86 | 6.9533 | 6.7267 | 6.84 | 6.84 | +0.02 (+0.29%) | 897,937 |
| 15 Feb 2007 | HKD | 6.66 | 6.8667 | 6.66 | 6.82 | 6.82 | -0.047 (-0.68%) | 688,071 |
| 14 Feb 2007 | HKD | 6.46 | 6.8667 | 6.46 | 6.8667 | 6.8667 | +0.407 (+6.30%) | 637,576 |
| 13 Feb 2007 | HKD | 6.5 | 6.6 | 6.44 | 6.46 | 6.46 | -0.04 (-0.62%) | 404,565 |
| 12 Feb 2007 | HKD | 6.3467 | 6.64 | 6.3467 | 6.5 | 6.5 | +0.153 (+2.42%) | 529,920 |
| 9 Feb 2007 | HKD | 6.4733 | 6.4733 | 6.3333 | 6.3467 | 6.3467 | -0.133 (-2.06%) | 720,600 |
| 8 Feb 2007 | HKD | 6.1933 | 6.48 | 6.1867 | 6.48 | 6.48 | +0.08 (+1.25%) | 1,569,529 |
| 7 Feb 2007 | HKD | 6.0733 | 6.4 | 6.0733 | 6.4 | 6.4 | +0.16 (+2.56%) | 1,428,433 |
| 6 Feb 2007 | HKD | 5.94 | 6.2933 | 5.92 | 6.24 | 6.24 | +0.32 (+5.41%) | 709,365 |
| 5 Feb 2007 | HKD | 5.8667 | 5.9533 | 5.7667 | 5.92 | 5.92 | +0.053 (+0.91%) | 348,541 |
| 2 Feb 2007 | HKD | 5.9667 | 5.9867 | 5.8667 | 5.8667 | 5.8667 | -0.1 (-1.68%) | 363,495 |
| 1 Feb 2007 | HKD | 6 | 6.14 | 5.46 | 5.9667 | 5.9667 | +0.027 (+0.45%) | 711,345 |
| 31 Jan 2007 | HKD | 6.5867 | 6.7533 | 5.94 | 5.94 | 5.94 | -0.66 (-10%) | 927,430 |
| 30 Jan 2007 | HKD | 6.4333 | 6.6 | 6.3733 | 6.6 | 6.6 | +0.16 (+2.48%) | 417,900 |
| 29 Jan 2007 | HKD | 6.1667 | 6.5667 | 6.1667 | 6.44 | 6.44 | +0.273 (+4.43%) | 147,294 |
| 26 Jan 2007 | HKD | 5.9467 | 6.2933 | 5.9467 | 6.1667 | 6.1667 | -0.167 (-2.63%) | 1,512,304 |
| 25 Jan 2007 | HKD | 6.5667 | 6.5667 | 6.22 | 6.3333 | 6.3333 | -0.253 (-3.85%) | 766,455 |
| 24 Jan 2007 | HKD | 6.8 | 6.86 | 6.4733 | 6.5867 | 6.5867 | -0.087 (-1.30%) | 533,205 |
| 23 Jan 2007 | HKD | 6.92 | 6.92 | 6.5867 | 6.6733 | 6.6733 | -0.26 (-3.75%) | 407,880 |
| 22 Jan 2007 | HKD | 6.6667 | 6.9333 | 6.5333 | 6.9333 | 6.9333 | +0.267 (+4.00%) | 1,090,933 |
| 19 Jan 2007 | HKD | 6.2067 | 6.7 | 6.2067 | 6.6667 | 6.6667 | +0.273 (+4.28%) | 1,080,058 |
| 18 Jan 2007 | HKD | 6.4667 | 6.5333 | 6.12 | 6.3933 | 6.3933 | -0.12 (-1.84%) | 819,763 |
| 17 Jan 2007 | HKD | 6.6733 | 6.8067 | 6.48 | 6.5133 | 6.5133 | -0.293 (-4.31%) | 1,004,842 |
| 16 Jan 2007 | HKD | 6.4533 | 6.8067 | 6.1867 | 6.8067 | 6.8067 | +0.387 (+6.02%) | 1,647,133 |
| 15 Jan 2007 | HKD | 6.2 | 6.4667 | 6.1333 | 6.42 | 6.42 | +0.253 (+4.11%) | 928,174 |
| 12 Jan 2007 | HKD | 6.4333 | 6.6667 | 6.0933 | 6.1667 | 6.1667 | -0.253 (-3.95%) | 1,241,998 |
| 11 Jan 2007 | HKD | 6.2 | 6.9333 | 6.1733 | 6.42 | 6.42 | +0.12 (+1.90%) | 3,817,647 |
| 10 Jan 2007 | HKD | 6.14 | 6.3867 | 5.92 | 6.3 | 6.3 | +0.033 (+0.53%) | 1,439,428 |
| 9 Jan 2007 | HKD | 5.7467 | 6.2667 | 5.7467 | 6.2667 | 6.2667 | +0.173 (+2.85%) | 1,228,405 |
| 8 Jan 2007 | HKD | 5.5 | 6.0933 | 5.5 | 6.0933 | 6.0933 | +0.527 (+9.46%) | 2,083,866 |
