| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2007 | HKD | 3.19 | 3.35 | 3 | 3.25 | 162.5 | -0.13 (-3.85%) | 106,240 |
| 27 Feb 2007 | HKD | 3.47 | 3.47 | 3.3 | 3.38 | 169 | -0.06 (-1.74%) | 66,720 |
| 26 Feb 2007 | HKD | 3.39 | 3.47 | 3.39 | 3.44 | 172 | +0.05 (+1.47%) | 26,000 |
| 23 Feb 2007 | HKD | 3.4 | 3.4 | 3.35 | 3.39 | 169.5 | -0.01 (-0.29%) | 24,720 |
| 22 Feb 2007 | HKD | 3.38 | 3.44 | 3.37 | 3.4 | 170 | +0.01 (+0.29%) | 27,860 |
| 21 Feb 2007 | HKD | 3.46 | 3.46 | 3.36 | 3.39 | 169.5 | -0.07 (-2.02%) | 26,920 |
| 20 Feb 2007 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 173 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 173 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 3.38 | 3.46 | 3.33 | 3.46 | 173 | +0.13 (+3.90%) | 80,160 |
| 15 Feb 2007 | HKD | 3.3 | 3.38 | 3.29 | 3.33 | 166.5 | +0.02 (+0.60%) | 102,240 |
| 14 Feb 2007 | HKD | 3.3 | 3.33 | 3.28 | 3.31 | 165.5 | -0.02 (-0.60%) | 47,431 |
| 13 Feb 2007 | HKD | 3.4 | 3.44 | 3.29 | 3.33 | 166.5 | -0.1 (-2.92%) | 98,880 |
| 12 Feb 2007 | HKD | 3.56 | 3.56 | 3.4 | 3.43 | 171.5 | -0.14 (-3.92%) | 78,400 |
| 9 Feb 2007 | HKD | 3.38 | 3.57 | 3.38 | 3.57 | 178.5 | +0.2 (+5.93%) | 229,240 |
| 8 Feb 2007 | HKD | 3.4 | 3.45 | 3.3 | 3.37 | 168.5 | -0.07 (-2.03%) | 113,640 |
| 7 Feb 2007 | HKD | 3.14 | 3.45 | 3.14 | 3.44 | 172 | +0.31 (+9.90%) | 258,780 |
| 6 Feb 2007 | HKD | 3.11 | 3.13 | 3.06 | 3.13 | 156.5 | +0.03 (+0.97%) | 170,200 |
| 5 Feb 2007 | HKD | 3.12 | 3.17 | 3.09 | 3.1 | 155 | -0.01 (-0.32%) | 102,200 |
| 2 Feb 2007 | HKD | 3.16 | 3.16 | 3.1 | 3.11 | 155.5 | -0.05 (-1.58%) | 19,840 |
| 1 Feb 2007 | HKD | 3.12 | 3.2 | 3.08 | 3.16 | 158 | +0.07 (+2.27%) | 120,994 |
| 31 Jan 2007 | HKD | 3.15 | 3.23 | 3.08 | 3.09 | 154.5 | -0.05 (-1.59%) | 187,760 |
| 30 Jan 2007 | HKD | 3.05 | 3.19 | 3.03 | 3.14 | 157 | +0.09 (+2.95%) | 176,880 |
| 29 Jan 2007 | HKD | 2.98 | 3.06 | 2.9 | 3.05 | 152.5 | +0.05 (+1.67%) | 95,040 |
| 26 Jan 2007 | HKD | 3.02 | 3.05 | 2.95 | 3 | 150 | -0.08 (-2.60%) | 127,720 |
| 25 Jan 2007 | HKD | 3 | 3.12 | 2.98 | 3.08 | 154 | +0.06 (+1.99%) | 158,380 |
| 24 Jan 2007 | HKD | 3.03 | 3.03 | 2.99 | 3.02 | 151 | -0.01 (-0.33%) | 149,440 |
| 23 Jan 2007 | HKD | 3.1 | 3.1 | 2.9 | 3.03 | 151.5 | -0.03 (-0.98%) | 144,495 |
| 22 Jan 2007 | HKD | 3.07 | 3.1 | 3.01 | 3.06 | 153 | -0.01 (-0.33%) | 179,360 |
| 19 Jan 2007 | HKD | 3.01 | 3.08 | 2.95 | 3.07 | 153.5 | +0.04 (+1.32%) | 204,820 |
| 18 Jan 2007 | HKD | 3.09 | 3.1 | 2.89 | 3.03 | 151.5 | -0.03 (-0.98%) | 227,920 |
