| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | HKD | 0.24 | 0.249 | 0.24 | 0.249 | 1.9462 | +0.004 (+1.63%) | 555,265 |
| 20 Dec 2006 | HKD | 0.24 | 0.249 | 0.24 | 0.245 | 1.9149 | +0.005 (+2.08%) | 397,385 |
| 19 Dec 2006 | HKD | 0.245 | 0.249 | 0.24 | 0.24 | 1.8759 | -0.004 (-1.64%) | 1,564,874 |
| 18 Dec 2006 | HKD | 0.25 | 0.25 | 0.244 | 0.244 | 1.9071 | -0.006 (-2.40%) | 788,118 |
| 15 Dec 2006 | HKD | 0.2471 | 0.25 | 0.2471 | 0.25 | 1.954 | 0.0 (0.0%) | 246,261 |
| 14 Dec 2006 | HKD | 0.245 | 0.25 | 0.2419 | 0.25 | 1.954 | 0.0 (0.0%) | 273,999 |
| 13 Dec 2006 | HKD | 0.25 | 0.255 | 0.245 | 0.25 | 1.954 | -0.005 (-1.96%) | 653,728 |
| 12 Dec 2006 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 1.9931 | -0.005 (-1.92%) | 929,774 |
| 11 Dec 2006 | HKD | 0.255 | 0.265 | 0.25 | 0.26 | 2.0322 | -0.005 (-1.89%) | 654,752 |
| 8 Dec 2006 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 2.0713 | 0.0 (0.0%) | 372,104 |
| 7 Dec 2006 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 2.0713 | -0.005 (-1.85%) | 697,894 |
| 6 Dec 2006 | HKD | 0.27 | 0.2801 | 0.265 | 0.27 | 2.1103 | 0.0 (0.0%) | 1,004,055 |
| 5 Dec 2006 | HKD | 0.27 | 0.2749 | 0.265 | 0.27 | 2.1103 | 0.0 (0.0%) | 765,088 |
| 4 Dec 2006 | HKD | 0.27 | 0.2749 | 0.265 | 0.27 | 2.1103 | 0.0 (0.0%) | 370,108 |
| 1 Dec 2006 | HKD | 0.27 | 0.2749 | 0.27 | 0.27 | 2.1103 | -0.005 (-1.78%) | 1,026,447 |
| 30 Nov 2006 | HKD | 0.2749 | 0.2801 | 0.265 | 0.2749 | 2.1486 | -0.005 (-1.86%) | 1,112,884 |
| 29 Nov 2006 | HKD | 0.2749 | 0.2851 | 0.2749 | 0.2801 | 2.1893 | +0.01 (+3.74%) | 1,093,078 |
| 28 Nov 2006 | HKD | 0.27 | 0.2749 | 0.265 | 0.27 | 2.1103 | -0.005 (-1.78%) | 990,828 |
| 27 Nov 2006 | HKD | 0.2749 | 0.2801 | 0.27 | 0.2749 | 2.1486 | -0.005 (-1.86%) | 792,109 |
| 24 Nov 2006 | HKD | 0.2749 | 0.2801 | 0.27 | 0.2801 | 2.1893 | +0.005 (+1.89%) | 443,137 |
| 23 Nov 2006 | HKD | 0.2801 | 0.2801 | 0.2749 | 0.2749 | 2.1486 | -0.005 (-1.86%) | 466,013 |
| 22 Nov 2006 | HKD | 0.2749 | 0.2801 | 0.27 | 0.2801 | 2.1893 | +0.01 (+3.74%) | 498,715 |
| 21 Nov 2006 | HKD | 0.2749 | 0.2801 | 0.27 | 0.27 | 2.1103 | -0.005 (-1.78%) | 451,069 |
| 20 Nov 2006 | HKD | 0.2801 | 0.2851 | 0.2749 | 0.2749 | 2.1486 | -0.005 (-1.86%) | 333,978 |
| 17 Nov 2006 | HKD | 0.2851 | 0.2851 | 0.2801 | 0.2801 | 2.1893 | -0.01 (-3.41%) | 682,694 |
| 16 Nov 2006 | HKD | 0.29 | 0.29 | 0.2851 | 0.29 | 2.2667 | 0.0 (0.0%) | 1,196,148 |
| 15 Nov 2006 | HKD | 0.2851 | 0.295 | 0.2851 | 0.29 | 2.2667 | +0.005 (+1.72%) | 438,413 |
| 14 Nov 2006 | HKD | 0.29 | 0.29 | 0.2851 | 0.2851 | 2.2284 | -0.005 (-1.69%) | 151,823 |
| 13 Nov 2006 | HKD | 0.29 | 0.29 | 0.2801 | 0.29 | 2.2667 | +0.005 (+1.72%) | 209,465 |
| 10 Nov 2006 | HKD | 0.2851 | 0.2851 | 0.2801 | 0.2851 | 2.2284 | 0.0 (0.0%) | 224,511 |
