| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2007 | HKD | 5.0667 | 5.5667 | 5 | 5.5667 | 5.5667 | +0.433 (+8.44%) | 2,452,158 |
| 4 Jan 2007 | HKD | 4.9267 | 5.1933 | 4.9267 | 5.1333 | 5.1333 | +0.333 (+6.94%) | 2,804,982 |
| 29 Dec 2006 | HKD | 4.72 | 4.9333 | 4.72 | 4.8 | 4.8 | +0.04 (+0.84%) | 524,527 |
| 28 Dec 2006 | HKD | 4.8667 | 4.94 | 4.72 | 4.76 | 4.76 | -0.173 (-3.51%) | 999,345 |
| 27 Dec 2006 | HKD | 4.8667 | 4.9867 | 4.78 | 4.9333 | 4.9333 | +0.133 (+2.78%) | 922,788 |
| 26 Dec 2006 | HKD | 5 | 5.0067 | 4.78 | 4.8 | 4.8 | -0.2 (-4%) | 790,644 |
| 25 Dec 2006 | HKD | 5.0333 | 5.12 | 4.92 | 5 | 5 | -0.033 (-0.66%) | 713,322 |
| 22 Dec 2006 | HKD | 4.9533 | 5.1333 | 4.9333 | 5.0333 | 5.0333 | +0.067 (+1.34%) | 1,826,656 |
| 21 Dec 2006 | HKD | 4.9333 | 5.04 | 4.9333 | 4.9667 | 4.9667 | +0.033 (+0.68%) | 1,636,182 |
| 20 Dec 2006 | HKD | 4.6267 | 4.9467 | 4.62 | 4.9333 | 4.9333 | +0.233 (+4.96%) | 2,584,176 |
| 19 Dec 2006 | HKD | 4.7333 | 4.74 | 4.6267 | 4.7 | 4.7 | -0.02 (-0.42%) | 2,835,216 |
| 18 Dec 2006 | HKD | 4.6667 | 4.8533 | 4.66 | 4.72 | 4.72 | +0.147 (+3.21%) | 2,027,415 |
| 15 Dec 2006 | HKD | 4.5 | 4.6067 | 4.5 | 4.5733 | 4.5733 | +0.073 (+1.63%) | 1,234,440 |
| 14 Dec 2006 | HKD | 4.4667 | 4.5933 | 4.4667 | 4.5 | 4.5 | +0.033 (+0.75%) | 3,897,210 |
| 13 Dec 2006 | HKD | 4.5133 | 4.5333 | 4.42 | 4.4667 | 4.4667 | 0.0 (0.0%) | 4,749,441 |
| 12 Dec 2006 | HKD | 4.4467 | 4.56 | 4.44 | 4.4667 | 4.4667 | 0.0 (0.0%) | 2,093,605 |
| 11 Dec 2006 | HKD | 4.2333 | 4.5733 | 4.2333 | 4.4667 | 4.4667 | +0.267 (+6.35%) | 3,559,393 |
| 8 Dec 2006 | HKD | 4.2333 | 4.28 | 4.1533 | 4.2 | 4.2 | -0.08 (-1.87%) | 1,237,602 |
| 7 Dec 2006 | HKD | 4.26 | 4.4333 | 4.1667 | 4.28 | 4.28 | +0.04 (+0.94%) | 2,429,631 |
| 6 Dec 2006 | HKD | 4.0933 | 4.3 | 3.8933 | 4.24 | 4.24 | +0.207 (+5.12%) | 4,643,095 |
| 5 Dec 2006 | HKD | 4.0333 | 4.0933 | 3.9867 | 4.0333 | 4.0333 | +0.04 (+1.00%) | 1,733,700 |
| 4 Dec 2006 | HKD | 3.8667 | 3.9933 | 3.84 | 3.9933 | 3.9933 | +0.14 (+3.63%) | 1,592,973 |
| 1 Dec 2006 | HKD | 3.8333 | 3.8733 | 3.74 | 3.8533 | 3.8533 | +0.053 (+1.40%) | 1,117,833 |
| 30 Nov 2006 | HKD | 3.8467 | 3.9067 | 3.7733 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,156,647 |
| 29 Nov 2006 | HKD | 3.8067 | 3.9 | 3.7667 | 3.84 | 3.84 | +0.04 (+1.05%) | 867,150 |
| 28 Nov 2006 | HKD | 3.7733 | 3.9267 | 3.7333 | 3.8 | 3.8 | +0.06 (+1.60%) | 2,026,395 |
| 27 Nov 2006 | HKD | 3.6533 | 3.78 | 3.6467 | 3.74 | 3.74 | +0.067 (+1.82%) | 1,384,147 |
| 24 Nov 2006 | HKD | 3.6867 | 3.6867 | 3.64 | 3.6733 | 3.6733 | -0.047 (-1.26%) | 1,696,800 |
| 23 Nov 2006 | HKD | 3.6133 | 3.7467 | 3.6133 | 3.72 | 3.72 | +0.113 (+3.14%) | 1,319,436 |
| 22 Nov 2006 | HKD | 3.6 | 3.66 | 3.6 | 3.6067 | 3.6067 | +0.027 (+0.75%) | 828,120 |
