| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2007 | HKD | 4.7201 | 4.8 | 4.5701 | 4.64 | 2.7118 | 0.0 (0.0%) | 94,549,002 |
| 26 Feb 2007 | HKD | 4.6901 | 4.6901 | 4.56 | 4.64 | 2.7118 | -0.06 (-1.28%) | 50,059,263 |
| 23 Feb 2007 | HKD | 4.7801 | 4.7801 | 4.6301 | 4.7001 | 2.747 | -0.06 (-1.26%) | 34,962,948 |
| 22 Feb 2007 | HKD | 4.82 | 4.83 | 4.7402 | 4.7601 | 2.782 | -0.04 (-0.83%) | 23,043,994 |
| 21 Feb 2007 | HKD | 4.7699 | 4.83 | 4.73 | 4.8 | 2.8054 | +0.06 (+1.26%) | 24,016,452 |
| 20 Feb 2007 | HKD | 4.7402 | 4.7402 | 4.7402 | 4.7402 | 2.7704 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 4.7402 | 4.7402 | 4.7402 | 4.7402 | 2.7704 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 4.7099 | 4.7699 | 4.6799 | 4.7402 | 2.7704 | +0.03 (+0.64%) | 38,037,465 |
| 15 Feb 2007 | HKD | 4.6301 | 4.7402 | 4.6301 | 4.7099 | 2.7527 | +0.1 (+2.17%) | 44,796,427 |
| 14 Feb 2007 | HKD | 4.65 | 4.65 | 4.6001 | 4.61 | 2.6943 | +0.03 (+0.65%) | 22,730,621 |
| 13 Feb 2007 | HKD | 4.7499 | 4.7699 | 4.55 | 4.5801 | 2.6768 | -0.15 (-3.17%) | 52,262,586 |
| 12 Feb 2007 | HKD | 4.6901 | 4.8 | 4.6599 | 4.73 | 2.7644 | +0.02 (+0.43%) | 24,484,672 |
| 9 Feb 2007 | HKD | 4.7499 | 4.79 | 4.6799 | 4.7099 | 2.7527 | -0.07 (-1.47%) | 42,311,857 |
| 8 Feb 2007 | HKD | 4.7499 | 4.82 | 4.65 | 4.7801 | 2.7937 | +0.05 (+1.06%) | 86,411,558 |
| 7 Feb 2007 | HKD | 4.4699 | 4.7699 | 4.4699 | 4.73 | 2.7644 | +0.26 (+5.82%) | 91,923,946 |
| 6 Feb 2007 | HKD | 4.53 | 4.56 | 4.46 | 4.4699 | 2.6124 | -0.07 (-1.54%) | 41,499,124 |
| 5 Feb 2007 | HKD | 4.4501 | 4.55 | 4.4501 | 4.5399 | 2.6533 | +0.06 (+1.34%) | 30,635,783 |
| 2 Feb 2007 | HKD | 4.5 | 4.5801 | 4.4699 | 4.4799 | 2.6183 | -0.02 (-0.45%) | 62,131,353 |
| 1 Feb 2007 | HKD | 4.6001 | 4.65 | 4.4099 | 4.5 | 2.63 | -0.08 (-1.75%) | 98,859,131 |
| 31 Jan 2007 | HKD | 4.8101 | 4.8801 | 4.52 | 4.5801 | 2.6768 | -0.21 (-4.38%) | 112,425,453 |
| 30 Jan 2007 | HKD | 4.56 | 4.8 | 4.53 | 4.79 | 2.7995 | +0.22 (+4.81%) | 108,495,672 |
| 29 Jan 2007 | HKD | 4.55 | 4.5701 | 4.44 | 4.5701 | 2.671 | +0.02 (+0.44%) | 72,060,221 |
| 26 Jan 2007 | HKD | 4.53 | 4.65 | 4.4099 | 4.55 | 2.6592 | -0.23 (-4.81%) | 243,121,332 |
| 25 Jan 2007 | HKD | 5.0802 | 5.1699 | 4.7099 | 4.7801 | 2.7937 | -0.42 (-8.08%) | 304,191,169 |
| 24 Jan 2007 | HKD | 5.0501 | 5.3399 | 4.9301 | 5.2001 | 3.0392 | +0.46 (+9.70%) | 552,771,762 |
| 23 Jan 2007 | HKD | 4.5399 | 4.82 | 4.5102 | 4.7402 | 2.7704 | +0.26 (+5.81%) | 302,740,311 |
| 22 Jan 2007 | HKD | 4.17 | 4.6001 | 4.16 | 4.4799 | 2.6183 | +0.4 (+9.80%) | 264,585,030 |
| 19 Jan 2007 | HKD | 4.2 | 4.23 | 4.0499 | 4.0799 | 2.3845 | -0.15 (-3.55%) | 65,774,453 |
| 18 Jan 2007 | HKD | 4.19 | 4.2501 | 4.1 | 4.23 | 2.4722 | +0.02 (+0.48%) | 67,080,302 |
| 17 Jan 2007 | HKD | 4.1102 | 4.2401 | 4.0601 | 4.2099 | 2.4605 | +0.08 (+1.93%) | 81,630,973 |
