| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2007 | HKD | 3.63 | 3.74 | 3.63 | 3.69 | 3.6159 | +0.02 (+0.54%) | 1,687,910 |
| 22 Mar 2007 | HKD | 3.71 | 3.76 | 3.65 | 3.67 | 3.5963 | -0.02 (-0.54%) | 2,106,316 |
| 21 Mar 2007 | HKD | 3.62 | 3.72 | 3.62 | 3.69 | 3.6159 | +0.08 (+2.22%) | 4,351,420 |
| 20 Mar 2007 | HKD | 3.68 | 3.68 | 3.56 | 3.61 | 3.5375 | -0.01 (-0.28%) | 1,840,986 |
| 19 Mar 2007 | HKD | 3.66 | 3.7 | 3.61 | 3.62 | 3.5473 | -0.04 (-1.09%) | 1,761,386 |
| 16 Mar 2007 | HKD | 3.63 | 3.73 | 3.63 | 3.66 | 3.5865 | +0.03 (+0.83%) | 1,697,707 |
| 15 Mar 2007 | HKD | 3.75 | 3.8 | 3.63 | 3.63 | 3.5571 | -0.12 (-3.20%) | 2,596,157 |
| 14 Mar 2007 | HKD | 3.55 | 3.77 | 3.54 | 3.75 | 3.6747 | +0.05 (+1.35%) | 3,220,704 |
| 13 Mar 2007 | HKD | 3.8 | 3.8 | 3.66 | 3.7 | 3.6257 | -0.05 (-1.33%) | 3,514,609 |
| 12 Mar 2007 | HKD | 3.6 | 3.75 | 3.6 | 3.75 | 3.6747 | +0.21 (+5.93%) | 3,796,267 |
| 9 Mar 2007 | HKD | 3.51 | 3.57 | 3.45 | 3.54 | 3.4689 | +0.07 (+2.02%) | 2,189,997 |
| 8 Mar 2007 | HKD | 3.44 | 3.5 | 3.42 | 3.47 | 3.4003 | +0.03 (+0.87%) | 2,553,296 |
| 7 Mar 2007 | HKD | 3.53 | 3.58 | 3.43 | 3.44 | 3.3709 | -0.02 (-0.58%) | 3,743,201 |
| 6 Mar 2007 | HKD | 3.4 | 3.58 | 3.4 | 3.46 | 3.3905 | +0.06 (+1.76%) | 2,134,890 |
| 5 Mar 2007 | HKD | 3.69 | 3.69 | 3.4 | 3.4 | 3.3317 | -0.32 (-8.60%) | 2,581,870 |
| 2 Mar 2007 | HKD | 3.83 | 3.84 | 3.61 | 3.72 | 3.6453 | -0.15 (-3.88%) | 2,332,868 |
| 1 Mar 2007 | HKD | 3.94 | 3.94 | 3.83 | 3.87 | 3.7923 | -0.05 (-1.28%) | 1,730,771 |
| 28 Feb 2007 | HKD | 3.78 | 3.96 | 3.7 | 3.92 | 3.8413 | -0.09 (-2.24%) | 5,469,891 |
| 27 Feb 2007 | HKD | 4.04 | 4.1 | 3.9 | 4.01 | 3.9294 | -0.03 (-0.74%) | 8,715,087 |
| 26 Feb 2007 | HKD | 4.13 | 4.18 | 3.98 | 4.04 | 3.9588 | -0.08 (-1.94%) | 6,688,370 |
| 23 Feb 2007 | HKD | 4.03 | 4.19 | 4 | 4.12 | 4.0372 | +0.17 (+4.30%) | 12,709,332 |
| 22 Feb 2007 | HKD | 3.69 | 3.97 | 3.67 | 3.95 | 3.8706 | +0.29 (+7.92%) | 7,359,860 |
| 21 Feb 2007 | HKD | 3.69 | 3.69 | 3.64 | 3.66 | 3.5865 | +0.02 (+0.55%) | 1,404,211 |
| 20 Feb 2007 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.5669 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.5669 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 3.7 | 3.7 | 3.62 | 3.64 | 3.5669 | 0.0 (0.0%) | 4,063,639 |
| 15 Feb 2007 | HKD | 3.67 | 3.7 | 3.64 | 3.64 | 3.5669 | -0.02 (-0.55%) | 2,681,879 |
| 14 Feb 2007 | HKD | 3.67 | 3.67 | 3.61 | 3.66 | 3.5865 | +0.01 (+0.27%) | 3,159,474 |
| 13 Feb 2007 | HKD | 3.73 | 3.73 | 3.62 | 3.65 | 3.5767 | -0.05 (-1.35%) | 4,565,726 |
| 12 Feb 2007 | HKD | 3.69 | 3.74 | 3.68 | 3.7 | 3.6257 | +0.01 (+0.27%) | 5,224,970 |
