| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2006 | HKD | 4.52 | 4.52 | 4.4 | 4.4 | 4.3116 | -0.12 (-2.65%) | 2,126,726 |
| 22 Nov 2006 | HKD | 4.39 | 4.55 | 4.38 | 4.52 | 4.4292 | +0.17 (+3.91%) | 4,600,423 |
| 21 Nov 2006 | HKD | 4.39 | 4.42 | 4.29 | 4.35 | 4.2626 | -0.06 (-1.36%) | 2,594,116 |
| 20 Nov 2006 | HKD | 4.4 | 4.5 | 4.38 | 4.41 | 4.3214 | -0.01 (-0.23%) | 4,441,225 |
| 17 Nov 2006 | HKD | 4.5 | 4.52 | 4.4 | 4.42 | 4.3312 | -0.1 (-2.21%) | 2,243,063 |
| 16 Nov 2006 | HKD | 4.66 | 4.66 | 4.5 | 4.52 | 4.4292 | -0.12 (-2.59%) | 2,665,551 |
| 15 Nov 2006 | HKD | 4.65 | 4.73 | 4.61 | 4.64 | 4.5468 | -0.01 (-0.22%) | 2,645,141 |
| 14 Nov 2006 | HKD | 4.75 | 4.76 | 4.5 | 4.65 | 4.5566 | -0.1 (-2.11%) | 4,061,598 |
| 13 Nov 2006 | HKD | 4.63 | 4.76 | 4.48 | 4.75 | 4.6546 | +0.15 (+3.26%) | 6,694,493 |
| 10 Nov 2006 | HKD | 4.38 | 4.62 | 4.38 | 4.6 | 4.5076 | +0.23 (+5.26%) | 15,270,792 |
| 9 Nov 2006 | HKD | 4.21 | 4.39 | 4.21 | 4.37 | 4.2822 | +0.1 (+2.34%) | 5,114,756 |
| 8 Nov 2006 | HKD | 4.26 | 4.31 | 4.22 | 4.27 | 4.1842 | -0.02 (-0.47%) | 3,763,611 |
| 7 Nov 2006 | HKD | 4.32 | 4.35 | 4.2 | 4.29 | 4.2038 | +0.03 (+0.70%) | 3,269,688 |
| 6 Nov 2006 | HKD | 4.26 | 4.33 | 4.26 | 4.26 | 4.1744 | -0.01 (-0.23%) | 3,369,698 |
| 3 Nov 2006 | HKD | 4.21 | 4.3 | 4.21 | 4.27 | 4.1842 | +0.06 (+1.43%) | 3,149,269 |
| 2 Nov 2006 | HKD | 4.2 | 4.29 | 4.17 | 4.21 | 4.1254 | +0.06 (+1.45%) | 4,059,557 |
| 1 Nov 2006 | HKD | 4.1 | 4.2 | 4.1 | 4.15 | 4.0666 | +0.06 (+1.47%) | 2,008,348 |
| 31 Oct 2006 | HKD | 4.03 | 4.09 | 3.86 | 4.09 | 4.0078 | +0.05 (+1.24%) | 1,498,097 |
| 30 Oct 2006 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 3.9588 | 0.0 (0.0%) | 0 |
| 27 Oct 2006 | HKD | 4.21 | 4.22 | 3.97 | 4.04 | 3.9588 | -0.2 (-4.72%) | 2,755,355 |
| 26 Oct 2006 | HKD | 4.25 | 4.28 | 4.2 | 4.24 | 4.1548 | 0.0 (0.0%) | 3,910,564 |
| 25 Oct 2006 | HKD | 4.25 | 4.26 | 4.16 | 4.24 | 4.1548 | +0.04 (+0.95%) | 2,669,633 |
| 24 Oct 2006 | HKD | 4.3 | 4.33 | 4.16 | 4.2 | 4.1156 | -0.11 (-2.55%) | 2,953,333 |
| 23 Oct 2006 | HKD | 4.45 | 4.45 | 4.3 | 4.31 | 4.2234 | -0.14 (-3.15%) | 6,641,427 |
| 20 Oct 2006 | HKD | 4.32 | 4.46 | 4.3 | 4.45 | 4.3606 | +0.17 (+3.97%) | 9,950,915 |
| 19 Oct 2006 | HKD | 4.26 | 4.3 | 4.15 | 4.28 | 4.194 | -0.02 (-0.47%) | 8,436,490 |
| 18 Oct 2006 | HKD | 4.17 | 4.35 | 4.16 | 4.3 | 4.2136 | +0.18 (+4.37%) | 16,532,132 |
| 17 Oct 2006 | HKD | 3.86 | 4.12 | 3.86 | 4.12 | 4.0372 | +0.27 (+7.01%) | 6,227,103 |
| 16 Oct 2006 | HKD | 3.88 | 3.88 | 3.82 | 3.85 | 3.7727 | -0.03 (-0.77%) | 1,093,978 |
| 13 Oct 2006 | HKD | 3.9 | 3.95 | 3.87 | 3.88 | 3.8021 | -0.02 (-0.51%) | 1,494,015 |
