| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2006 | HKD | 2.35 | 2.35 | 2.33 | 2.35 | 1.9939 | 0.0 (0.0%) | 134,357 |
| 7 Dec 2006 | HKD | 2.35 | 2.39 | 2.35 | 2.35 | 1.9939 | -0.05 (-2.08%) | 176,786 |
| 6 Dec 2006 | HKD | 2.38 | 2.42 | 2.35 | 2.4 | 2.0364 | -0.04 (-1.64%) | 183,857 |
| 5 Dec 2006 | HKD | 2.46 | 2.48 | 2.35 | 2.44 | 2.0703 | -0.01 (-0.41%) | 11,818,714 |
| 4 Dec 2006 | HKD | 2.5 | 2.5 | 2.4 | 2.45 | 2.0788 | 0.0 (0.0%) | 558,643 |
| 1 Dec 2006 | HKD | 2.24 | 2.6 | 2.18 | 2.45 | 2.0788 | +0.16 (+6.99%) | 723,643 |
| 30 Nov 2006 | HKD | 2.29 | 2.31 | 2.25 | 2.29 | 1.943 | -0.05 (-2.14%) | 582,214 |
| 29 Nov 2006 | HKD | 2.38 | 2.4 | 2.29 | 2.34 | 1.9855 | -0.05 (-2.09%) | 464,357 |
| 28 Nov 2006 | HKD | 2.45 | 2.45 | 2.32 | 2.39 | 2.0279 | -0.06 (-2.45%) | 452,571 |
| 27 Nov 2006 | HKD | 2.49 | 2.49 | 2.42 | 2.45 | 2.0788 | +0.03 (+1.24%) | 400,714 |
| 24 Nov 2006 | HKD | 2.5 | 2.5 | 2.34 | 2.42 | 2.0533 | -0.04 (-1.63%) | 565,361 |
| 23 Nov 2006 | HKD | 2.34 | 2.5 | 2.34 | 2.46 | 2.0873 | +0.16 (+6.96%) | 2,489,143 |
| 22 Nov 2006 | HKD | 2.18 | 2.35 | 2.16 | 2.3 | 1.9515 | +0.1 (+4.55%) | 1,023,000 |
| 21 Nov 2006 | HKD | 2.25 | 2.25 | 2.05 | 2.2 | 1.8667 | +0.07 (+3.29%) | 61,286 |
| 20 Nov 2006 | HKD | 2.06 | 2.13 | 2.06 | 2.13 | 1.8073 | -0.03 (-1.39%) | 96,643 |
| 17 Nov 2006 | HKD | 2.17 | 2.17 | 2.05 | 2.16 | 1.8327 | -0.01 (-0.46%) | 256,929 |
| 16 Nov 2006 | HKD | 2.02 | 2.26 | 2 | 2.17 | 1.8412 | +0.01 (+0.46%) | 47,842,927 |
| 15 Nov 2006 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 1.8327 | 0.0 (0.0%) | 0 |
| 14 Nov 2006 | HKD | 2.17 | 2.17 | 2.15 | 2.16 | 1.8327 | -0.01 (-0.46%) | 367,714 |
| 13 Nov 2006 | HKD | 2.17 | 2.17 | 2.1 | 2.17 | 1.8412 | 0.0 (0.0%) | 264,000 |
| 10 Nov 2006 | HKD | 2.19 | 2.19 | 2.11 | 2.17 | 1.8412 | -0.03 (-1.36%) | 332,357 |
| 9 Nov 2006 | HKD | 2.1 | 2.2 | 2.1 | 2.2 | 1.8667 | +0.02 (+0.92%) | 1,459,071 |
| 8 Nov 2006 | HKD | 2.2 | 2.23 | 2.13 | 2.18 | 1.8497 | 0.0 (0.0%) | 843,857 |
| 7 Nov 2006 | HKD | 2.1 | 2.24 | 2.09 | 2.18 | 1.8497 | +0.12 (+5.83%) | 1,204,500 |
| 6 Nov 2006 | HKD | 1.98 | 2.07 | 1.98 | 2.06 | 1.7479 | +0.1 (+5.10%) | 3,333,000 |
| 3 Nov 2006 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.663 | 0.0 (0.0%) | 0 |
| 2 Nov 2006 | HKD | 1.95 | 1.97 | 1.93 | 1.96 | 1.663 | +0.01 (+0.51%) | 87,214 |
| 1 Nov 2006 | HKD | 1.9 | 1.96 | 1.9 | 1.95 | 1.6545 | +0.05 (+2.63%) | 212,143 |
| 31 Oct 2006 | HKD | 1.9 | 1.9 | 1.88 | 1.9 | 1.6121 | 0.0 (0.0%) | 709,500 |
| 30 Oct 2006 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.6121 | 0.0 (0.0%) | 0 |
