| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2007 | HKD | 4.2401 | 4.2699 | 4.0601 | 4.1301 | 2.4138 | -0.03 (-0.72%) | 102,765,129 |
| 15 Jan 2007 | HKD | 3.96 | 4.2 | 3.9101 | 4.16 | 2.4313 | +0.28 (+7.21%) | 129,769,904 |
| 12 Jan 2007 | HKD | 3.93 | 3.9899 | 3.8802 | 3.8802 | 2.2678 | +0.05 (+1.31%) | 108,003,070 |
| 11 Jan 2007 | HKD | 4.0001 | 4.0799 | 3.81 | 3.83 | 2.2384 | -0.12 (-3.04%) | 114,350,446 |
| 10 Jan 2007 | HKD | 4.0001 | 4.0901 | 3.9101 | 3.9501 | 2.3086 | -0.19 (-4.58%) | 159,080,892 |
| 9 Jan 2007 | HKD | 4.56 | 4.6001 | 4.1301 | 4.1399 | 2.4196 | -0.29 (-6.55%) | 230,002,355 |
| 8 Jan 2007 | HKD | 4.2501 | 4.4699 | 4.2 | 4.43 | 2.5891 | -0.09 (-1.99%) | 217,266,818 |
| 5 Jan 2007 | HKD | 4.65 | 4.65 | 4.34 | 4.52 | 2.6417 | -0.19 (-4.03%) | 240,610,773 |
| 4 Jan 2007 | HKD | 5.0999 | 5.2601 | 4.6001 | 4.7099 | 2.7527 | -0.32 (-6.36%) | 301,134,911 |
| 3 Jan 2007 | HKD | 4.5399 | 5.3501 | 4.5 | 5.03 | 2.9398 | +0.55 (+12.28%) | 345,892,330 |
| 2 Jan 2007 | HKD | 4.0299 | 4.4799 | 4.01 | 4.4799 | 2.6183 | +0.5 (+12.56%) | 210,170,712 |
| 1 Jan 2007 | HKD | 3.9801 | 3.9801 | 3.9801 | 3.9801 | 2.3262 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 3.74 | 4.02 | 3.74 | 3.9801 | 2.3262 | +0.24 (+6.42%) | 188,358,156 |
| 28 Dec 2006 | HKD | 3.86 | 3.8802 | 3.66 | 3.74 | 2.1858 | -0.1 (-2.60%) | 143,273,317 |
| 27 Dec 2006 | HKD | 3.6 | 3.89 | 3.6 | 3.84 | 2.2443 | +0.4 (+11.63%) | 223,552,672 |
| 26 Dec 2006 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 2.0105 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 2.0105 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | HKD | 3.3501 | 3.4499 | 3.3501 | 3.44 | 2.0105 | +0.09 (+2.68%) | 116,349,759 |
| 21 Dec 2006 | HKD | 3.3999 | 3.4301 | 3.3401 | 3.3501 | 1.958 | -0.02 (-0.59%) | 67,595,490 |
| 20 Dec 2006 | HKD | 3.39 | 3.4301 | 3.3501 | 3.3701 | 1.9696 | +0.04 (+1.20%) | 97,124,244 |
| 19 Dec 2006 | HKD | 3.3999 | 3.44 | 3.26 | 3.33 | 1.9462 | -0.08 (-2.35%) | 87,145,585 |
| 18 Dec 2006 | HKD | 3.33 | 3.4901 | 3.33 | 3.4101 | 1.993 | +0.12 (+3.65%) | 255,905,633 |
| 15 Dec 2006 | HKD | 3.1499 | 3.3101 | 3.1401 | 3.29 | 1.9228 | +0.18 (+5.79%) | 221,262,645 |
| 14 Dec 2006 | HKD | 3.1001 | 3.1202 | 3.0399 | 3.11 | 1.8176 | +0.05 (+1.63%) | 50,059,947 |
| 13 Dec 2006 | HKD | 3.11 | 3.11 | 3.0399 | 3.0602 | 1.7885 | -0.02 (-0.65%) | 36,278,018 |
| 12 Dec 2006 | HKD | 3.0801 | 3.11 | 3.0399 | 3.0801 | 1.8002 | +0.01 (+0.33%) | 48,682,492 |
| 11 Dec 2006 | HKD | 3.0701 | 3.1202 | 3.0602 | 3.0701 | 1.7943 | 0.0 (0.0%) | 51,908,874 |
| 8 Dec 2006 | HKD | 3.0801 | 3.11 | 3.03 | 3.0701 | 1.7943 | -0.02 (-0.64%) | 49,164,513 |
| 7 Dec 2006 | HKD | 3.1499 | 3.17 | 3.0501 | 3.0899 | 1.8059 | -0.08 (-2.53%) | 79,733,454 |
| 6 Dec 2006 | HKD | 3.26 | 3.26 | 3.1401 | 3.17 | 1.8527 | -0.03 (-0.94%) | 85,597,285 |
