| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2006 | HKD | 7.02 | 7.02 | 6.7299 | 6.9 | 5.7812 | -0.13 (-1.85%) | 24,159,303 |
| 7 Dec 2006 | HKD | 7.11 | 7.2 | 6.96 | 7.03 | 5.8901 | -0.08 (-1.13%) | 10,932,079 |
| 6 Dec 2006 | HKD | 7.25 | 7.29 | 7 | 7.11 | 5.9572 | -0.18 (-2.47%) | 21,748,385 |
| 5 Dec 2006 | HKD | 7.06 | 7.36 | 6.93 | 7.29 | 6.108 | +0.29 (+4.14%) | 40,668,111 |
| 4 Dec 2006 | HKD | 6.72 | 7.01 | 6.72 | 7 | 5.865 | +0.28 (+4.17%) | 14,232,768 |
| 1 Dec 2006 | HKD | 6.75 | 6.8 | 6.7 | 6.72 | 5.6304 | -0.01 (-0.15%) | 5,823,798 |
| 30 Nov 2006 | HKD | 6.75 | 6.89 | 6.7 | 6.7299 | 5.6387 | +0.11 (+1.66%) | 22,306,954 |
| 29 Nov 2006 | HKD | 6.47 | 6.66 | 6.47 | 6.62 | 5.5466 | +0.18 (+2.80%) | 20,962,940 |
| 28 Nov 2006 | HKD | 6.75 | 6.75 | 6.37 | 6.44 | 5.3958 | -0.37 (-5.43%) | 26,249,759 |
| 27 Nov 2006 | HKD | 7.15 | 7.17 | 6.76 | 6.81 | 5.7058 | -0.27 (-3.81%) | 20,390,156 |
| 24 Nov 2006 | HKD | 7.02 | 7.16 | 7.01 | 7.08 | 5.932 | +0.02 (+0.28%) | 23,634,153 |
| 23 Nov 2006 | HKD | 7 | 7.18 | 6.97 | 7.06 | 5.9153 | +0.11 (+1.58%) | 32,486,517 |
| 22 Nov 2006 | HKD | 6.96 | 7.05 | 6.9 | 6.95 | 5.8231 | +0.07 (+1.02%) | 23,045,746 |
| 21 Nov 2006 | HKD | 6.72 | 6.97 | 6.6701 | 6.88 | 5.7644 | +0.19 (+2.84%) | 17,966,109 |
| 20 Nov 2006 | HKD | 6.78 | 6.78 | 6.62 | 6.69 | 5.6053 | -0.06 (-0.89%) | 11,926,284 |
| 17 Nov 2006 | HKD | 6.88 | 6.88 | 6.7299 | 6.75 | 5.6555 | -0.01 (-0.15%) | 7,466,086 |
| 16 Nov 2006 | HKD | 6.84 | 6.96 | 6.72 | 6.76 | 5.6639 | -0.02 (-0.29%) | 17,069,773 |
| 15 Nov 2006 | HKD | 6.6 | 6.7899 | 6.5501 | 6.78 | 5.6807 | +0.27 (+4.15%) | 37,548,847 |
| 14 Nov 2006 | HKD | 6.5 | 6.5501 | 6.38 | 6.51 | 5.4544 | +0.11 (+1.72%) | 9,651,429 |
| 13 Nov 2006 | HKD | 6.45 | 6.51 | 6.36 | 6.4 | 5.3623 | -0.07 (-1.08%) | 15,611,288 |
| 10 Nov 2006 | HKD | 6.62 | 6.71 | 6.45 | 6.47 | 5.4209 | -0.11 (-1.67%) | 44,945,709 |
| 9 Nov 2006 | HKD | 6.3 | 6.6101 | 6.25 | 6.58 | 5.5131 | +0.28 (+4.44%) | 40,677,547 |
| 8 Nov 2006 | HKD | 6.4 | 6.48 | 6.29 | 6.3 | 5.2785 | -0.07 (-1.10%) | 29,491,729 |
| 7 Nov 2006 | HKD | 6.45 | 6.49 | 6.31 | 6.37 | 5.3371 | -0.04 (-0.62%) | 34,130,595 |
| 6 Nov 2006 | HKD | 6.34 | 6.49 | 6.28 | 6.41 | 5.3707 | -0.01 (-0.16%) | 19,499,668 |
| 3 Nov 2006 | HKD | 6.48 | 6.58 | 6.39 | 6.42 | 5.379 | -0.07 (-1.08%) | 27,015,439 |
| 2 Nov 2006 | HKD | 6.29 | 6.7 | 6.28 | 6.49 | 5.4377 | +0.26 (+4.17%) | 68,074,404 |
| 1 Nov 2006 | HKD | 6.1 | 6.31 | 6.03 | 6.23 | 5.2198 | +0.23 (+3.83%) | 50,655,525 |
| 31 Oct 2006 | HKD | 5.85 | 6.01 | 5.78 | 6.0001 | 5.0272 | +0.16 (+2.74%) | 21,673,193 |
| 30 Oct 2006 | HKD | 5.84 | 5.84 | 5.84 | 5.84 | 4.8931 | 0.0 (0.0%) | 0 |
