| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2007 | HKD | 3.69 | 3.73 | 3.58 | 3.64 | 3.5669 | +0.01 (+0.28%) | 4,045,270 |
| 6 Feb 2007 | HKD | 3.78 | 3.79 | 3.53 | 3.63 | 3.5571 | -0.15 (-3.97%) | 6,735,313 |
| 5 Feb 2007 | HKD | 3.82 | 3.84 | 3.78 | 3.78 | 3.7041 | -0.03 (-0.79%) | 1,149,085 |
| 2 Feb 2007 | HKD | 3.8 | 3.86 | 3.79 | 3.81 | 3.7335 | +0.01 (+0.26%) | 2,132,849 |
| 1 Feb 2007 | HKD | 3.82 | 3.89 | 3.78 | 3.8 | 3.7237 | 0.0 (0.0%) | 3,407,456 |
| 31 Jan 2007 | HKD | 3.85 | 3.9 | 3.75 | 3.8 | 3.7237 | -0.01 (-0.26%) | 11,055,098 |
| 30 Jan 2007 | HKD | 3.7 | 3.83 | 3.7 | 3.81 | 3.7335 | +0.1 (+2.70%) | 2,455,328 |
| 29 Jan 2007 | HKD | 3.76 | 3.77 | 3.7 | 3.71 | 3.6355 | -0.05 (-1.33%) | 1,963,446 |
| 26 Jan 2007 | HKD | 3.85 | 3.85 | 3.69 | 3.76 | 3.6845 | -0.08 (-2.08%) | 1,467,482 |
| 25 Jan 2007 | HKD | 3.88 | 3.88 | 3.8 | 3.84 | 3.7629 | -0.02 (-0.52%) | 2,241,022 |
| 24 Jan 2007 | HKD | 3.88 | 3.89 | 3.85 | 3.86 | 3.7825 | +0.01 (+0.26%) | 2,059,373 |
| 23 Jan 2007 | HKD | 3.89 | 3.89 | 3.83 | 3.85 | 3.7727 | -0.05 (-1.28%) | 2,355,319 |
| 22 Jan 2007 | HKD | 3.91 | 3.92 | 3.89 | 3.9 | 3.8217 | -0.03 (-0.76%) | 4,731,047 |
| 19 Jan 2007 | HKD | 3.9 | 3.94 | 3.86 | 3.93 | 3.851 | +0.04 (+1.03%) | 2,532,886 |
| 18 Jan 2007 | HKD | 3.92 | 3.93 | 3.86 | 3.89 | 3.8119 | -0.01 (-0.26%) | 1,198,069 |
| 17 Jan 2007 | HKD | 3.93 | 3.94 | 3.89 | 3.9 | 3.8217 | -0.04 (-1.02%) | 1,643,008 |
| 16 Jan 2007 | HKD | 3.92 | 3.96 | 3.92 | 3.94 | 3.8608 | +0.04 (+1.03%) | 816,402 |
| 15 Jan 2007 | HKD | 3.9 | 3.97 | 3.9 | 3.9 | 3.8217 | -0.02 (-0.51%) | 1,042,953 |
| 12 Jan 2007 | HKD | 4 | 4 | 3.92 | 3.92 | 3.8413 | -0.03 (-0.76%) | 1,359,309 |
| 11 Jan 2007 | HKD | 3.88 | 3.99 | 3.88 | 3.95 | 3.8706 | +0.08 (+2.07%) | 2,222,653 |
| 10 Jan 2007 | HKD | 4 | 4 | 3.85 | 3.87 | 3.7923 | -0.13 (-3.25%) | 4,657,571 |
| 9 Jan 2007 | HKD | 4.05 | 4.1 | 3.98 | 4 | 3.9196 | -0.05 (-1.23%) | 3,802,390 |
| 8 Jan 2007 | HKD | 4.13 | 4.13 | 4.03 | 4.05 | 3.9686 | -0.05 (-1.22%) | 1,594,024 |
| 5 Jan 2007 | HKD | 4.14 | 4.14 | 4.05 | 4.1 | 4.0176 | -0.05 (-1.20%) | 2,173,669 |
| 4 Jan 2007 | HKD | 4.23 | 4.32 | 4.09 | 4.15 | 4.0666 | -0.04 (-0.95%) | 5,245,380 |
| 3 Jan 2007 | HKD | 4.02 | 4.19 | 3.97 | 4.19 | 4.1058 | +0.18 (+4.49%) | 5,400,497 |
| 2 Jan 2007 | HKD | 3.96 | 4.02 | 3.95 | 4.01 | 3.9294 | 0.0 (0.0%) | 2,794,134 |
| 1 Jan 2007 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 3.9294 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 4 | 4.03 | 3.91 | 4.01 | 3.9294 | -0.01 (-0.25%) | 3,273,770 |
| 28 Dec 2006 | HKD | 4.05 | 4.05 | 3.96 | 4.02 | 3.9392 | -0.03 (-0.74%) | 1,925,687 |
