| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2007 | HKD | 7 | 7.15 | 6.96 | 7.07 | 7.0659 | +0.11 (+1.58%) | 17,275,050 |
| 14 Mar 2007 | HKD | 6.78 | 6.97 | 6.61 | 6.96 | 6.9559 | -0.02 (-0.29%) | 28,395,519 |
| 13 Mar 2007 | HKD | 6.78 | 7.03 | 6.77 | 6.98 | 6.9759 | +0.19 (+2.80%) | 22,502,892 |
| 12 Mar 2007 | HKD | 6.7 | 6.82 | 6.65 | 6.79 | 6.786 | +0.17 (+2.57%) | 18,752,319 |
| 9 Mar 2007 | HKD | 6.45 | 6.66 | 6.44 | 6.62 | 6.6161 | +0.13 (+2.00%) | 24,709,994 |
| 8 Mar 2007 | HKD | 6.15 | 6.62 | 5.97 | 6.49 | 6.4862 | +0.42 (+6.92%) | 23,282,134 |
| 7 Mar 2007 | HKD | 6.01 | 6.14 | 5.97 | 6.07 | 6.0665 | +0.1 (+1.68%) | 15,843,697 |
| 6 Mar 2007 | HKD | 6.1 | 6.2 | 5.96 | 5.97 | 5.9665 | -0.01 (-0.17%) | 11,193,722 |
| 5 Mar 2007 | HKD | 6.12 | 6.12 | 5.55 | 5.98 | 5.9765 | -0.14 (-2.29%) | 22,541,744 |
| 2 Mar 2007 | HKD | 6.15 | 6.28 | 6.05 | 6.12 | 6.1164 | -0.08 (-1.29%) | 12,294,492 |
| 1 Mar 2007 | HKD | 6.3 | 6.35 | 6.14 | 6.2 | 6.1964 | +0.08 (+1.31%) | 9,218,985 |
| 28 Feb 2007 | HKD | 6.2 | 6.22 | 6.08 | 6.12 | 6.1164 | -0.27 (-4.23%) | 20,817,071 |
| 27 Feb 2007 | HKD | 6.59 | 6.63 | 6.32 | 6.39 | 6.3863 | 0.0 (0.0%) | 14,064,492 |
| 26 Feb 2007 | HKD | 6.69 | 6.69 | 6.37 | 6.39 | 6.3863 | -0.21 (-3.18%) | 7,454,336 |
| 23 Feb 2007 | HKD | 6.62 | 6.78 | 6.55 | 6.6 | 6.5962 | +0.02 (+0.30%) | 16,421,553 |
| 22 Feb 2007 | HKD | 6.55 | 6.61 | 6.38 | 6.58 | 6.5762 | +0.03 (+0.46%) | 12,358,189 |
| 21 Feb 2007 | HKD | 6.69 | 6.69 | 6.51 | 6.55 | 6.5462 | -0.02 (-0.30%) | 22,705,449 |
| 20 Feb 2007 | HKD | 6.57 | 6.57 | 6.57 | 6.57 | 6.5662 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 6.57 | 6.57 | 6.57 | 6.57 | 6.5662 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 6.45 | 6.6 | 6.44 | 6.57 | 6.5662 | +0.27 (+4.29%) | 24,795,425 |
| 15 Feb 2007 | HKD | 6.23 | 6.36 | 6.22 | 6.3 | 6.2963 | +0.15 (+2.44%) | 11,660,573 |
| 14 Feb 2007 | HKD | 6.35 | 6.4 | 6.05 | 6.15 | 6.1464 | -0.2 (-3.15%) | 27,923,674 |
| 13 Feb 2007 | HKD | 6.5 | 6.5 | 6.24 | 6.35 | 6.3463 | -0.14 (-2.16%) | 10,572,150 |
| 12 Feb 2007 | HKD | 6.6 | 6.6 | 6.48 | 6.49 | 6.4862 | -0.09 (-1.37%) | 22,570,130 |
| 9 Feb 2007 | HKD | 6.48 | 6.6 | 6.35 | 6.58 | 6.5762 | +0.1 (+1.54%) | 11,069,870 |
| 8 Feb 2007 | HKD | 6.48 | 6.49 | 6.35 | 6.48 | 6.4762 | +0.1 (+1.57%) | 18,751,008 |
| 7 Feb 2007 | HKD | 6.28 | 6.49 | 6.26 | 6.38 | 6.3763 | +0.1 (+1.59%) | 18,025,586 |
| 6 Feb 2007 | HKD | 6.45 | 6.45 | 6.24 | 6.28 | 6.2763 | -0.15 (-2.33%) | 12,069,451 |
| 5 Feb 2007 | HKD | 6.49 | 6.55 | 6.42 | 6.43 | 6.4263 | -0.05 (-0.77%) | 9,407,473 |
| 2 Feb 2007 | HKD | 6.32 | 6.5 | 6.32 | 6.48 | 6.4762 | +0.16 (+2.53%) | 15,097,423 |
