| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | HKD | 2.76 | 2.8 | 2.74 | 2.76 | 138 | -0.01 (-0.36%) | 96,920 |
| 13 Dec 2006 | HKD | 2.86 | 2.86 | 2.76 | 2.77 | 138.5 | -0.09 (-3.15%) | 123,840 |
| 12 Dec 2006 | HKD | 2.85 | 2.91 | 2.84 | 2.86 | 143 | -0.04 (-1.38%) | 121,360 |
| 11 Dec 2006 | HKD | 2.93 | 2.94 | 2.77 | 2.9 | 145 | -0.03 (-1.02%) | 175,800 |
| 8 Dec 2006 | HKD | 2.9 | 2.94 | 2.9 | 2.93 | 146.5 | +0.05 (+1.74%) | 187,800 |
| 7 Dec 2006 | HKD | 2.76 | 2.91 | 2.75 | 2.88 | 144 | +0.15 (+5.49%) | 320,660 |
| 6 Dec 2006 | HKD | 2.67 | 2.73 | 2.67 | 2.73 | 136.5 | +0.06 (+2.25%) | 164,240 |
| 5 Dec 2006 | HKD | 2.62 | 2.68 | 2.62 | 2.67 | 133.5 | +0.05 (+1.91%) | 175,600 |
| 4 Dec 2006 | HKD | 2.6 | 2.62 | 2.59 | 2.62 | 131 | +0.02 (+0.77%) | 59,080 |
| 1 Dec 2006 | HKD | 2.63 | 2.64 | 2.6 | 2.6 | 130 | -0.01 (-0.38%) | 113,760 |
| 30 Nov 2006 | HKD | 2.61 | 2.65 | 2.59 | 2.61 | 130.5 | +0.03 (+1.16%) | 135,440 |
| 29 Nov 2006 | HKD | 2.58 | 2.61 | 2.56 | 2.58 | 129 | +0.03 (+1.18%) | 121,660 |
| 28 Nov 2006 | HKD | 2.57 | 2.6 | 2.52 | 2.55 | 127.5 | -0.03 (-1.16%) | 199,360 |
| 27 Nov 2006 | HKD | 2.78 | 2.78 | 2.55 | 2.58 | 129 | -0.2 (-7.19%) | 419,840 |
| 24 Nov 2006 | HKD | 2.78 | 2.79 | 2.76 | 2.78 | 139 | +0.01 (+0.36%) | 101,840 |
| 23 Nov 2006 | HKD | 2.8 | 2.81 | 2.77 | 2.77 | 138.5 | -0.01 (-0.36%) | 81,040 |
| 22 Nov 2006 | HKD | 2.84 | 2.84 | 2.75 | 2.78 | 139 | -0.01 (-0.36%) | 175,120 |
| 21 Nov 2006 | HKD | 2.85 | 2.86 | 2.74 | 2.79 | 139.5 | -0.04 (-1.41%) | 106,758 |
| 20 Nov 2006 | HKD | 2.91 | 2.93 | 2.82 | 2.83 | 141.5 | -0.09 (-3.08%) | 199,600 |
| 17 Nov 2006 | HKD | 2.94 | 2.98 | 2.9 | 2.92 | 146 | +0.04 (+1.39%) | 204,880 |
| 16 Nov 2006 | HKD | 2.77 | 2.96 | 2.74 | 2.88 | 144 | +0.16 (+5.88%) | 350,320 |
| 15 Nov 2006 | HKD | 2.94 | 2.94 | 2.65 | 2.72 | 136 | -0.22 (-7.48%) | 398,960 |
| 14 Nov 2006 | HKD | 3.09 | 3.14 | 2.91 | 2.94 | 147 | -0.15 (-4.85%) | 176,920 |
| 13 Nov 2006 | HKD | 3.1 | 3.13 | 3.07 | 3.09 | 154.5 | -0.01 (-0.32%) | 68,440 |
| 10 Nov 2006 | HKD | 3.17 | 3.17 | 3.1 | 3.1 | 155 | -0.05 (-1.59%) | 45,680 |
| 9 Nov 2006 | HKD | 3.1 | 3.18 | 3.1 | 3.15 | 157.5 | +0.05 (+1.61%) | 49,440 |
| 8 Nov 2006 | HKD | 3.19 | 3.19 | 3.05 | 3.1 | 155 | -0.06 (-1.90%) | 60,000 |
| 7 Nov 2006 | HKD | 3.21 | 3.28 | 3.16 | 3.16 | 158 | -0.04 (-1.25%) | 92,680 |
| 6 Nov 2006 | HKD | 3.16 | 3.26 | 3.16 | 3.2 | 160 | +0.07 (+2.24%) | 94,760 |
| 3 Nov 2006 | HKD | 3.18 | 3.22 | 3.11 | 3.13 | 156.5 | -0.03 (-0.95%) | 72,440 |
