| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | HKD | 6.34 | 6.38 | 6.18 | 6.32 | 6.3163 | -0.06 (-0.94%) | 19,682,440 |
| 31 Jan 2007 | HKD | 6.5 | 6.58 | 6.21 | 6.38 | 6.3763 | -0.12 (-1.85%) | 18,728,594 |
| 30 Jan 2007 | HKD | 6.4 | 6.63 | 6.26 | 6.5 | 6.4962 | +0.25 (+4%) | 27,963,267 |
| 29 Jan 2007 | HKD | 6.02 | 6.32 | 6.02 | 6.25 | 6.2464 | +0.18 (+2.97%) | 14,072,847 |
| 26 Jan 2007 | HKD | 6.19 | 6.26 | 6.03 | 6.07 | 6.0665 | -0.21 (-3.34%) | 26,378,345 |
| 25 Jan 2007 | HKD | 6.45 | 6.51 | 6.22 | 6.28 | 6.2763 | -0.23 (-3.53%) | 25,523,848 |
| 24 Jan 2007 | HKD | 6.62 | 6.7 | 6.5 | 6.51 | 6.5062 | -0.11 (-1.66%) | 6,050,514 |
| 23 Jan 2007 | HKD | 6.78 | 6.78 | 6.58 | 6.62 | 6.6161 | -0.12 (-1.78%) | 9,562,407 |
| 22 Jan 2007 | HKD | 6.75 | 6.85 | 6.7 | 6.74 | 6.7361 | +0.13 (+1.97%) | 10,446,077 |
| 19 Jan 2007 | HKD | 6.55 | 6.85 | 6.55 | 6.61 | 6.6062 | +0.07 (+1.07%) | 9,998,313 |
| 18 Jan 2007 | HKD | 6.6 | 6.72 | 6.5 | 6.54 | 6.5362 | +0.04 (+0.62%) | 22,209,080 |
| 17 Jan 2007 | HKD | 7.07 | 7.07 | 6.48 | 6.5 | 6.4962 | -0.58 (-8.19%) | 56,060,613 |
| 16 Jan 2007 | HKD | 7.1 | 7.14 | 6.97 | 7.08 | 7.0759 | +0.03 (+0.43%) | 11,610,754 |
| 15 Jan 2007 | HKD | 6.92 | 7.14 | 6.92 | 7.05 | 7.0459 | +0.16 (+2.32%) | 16,721,728 |
| 12 Jan 2007 | HKD | 6.77 | 6.96 | 6.7 | 6.89 | 6.886 | +0.21 (+3.14%) | 14,851,150 |
| 11 Jan 2007 | HKD | 6.59 | 6.91 | 6.58 | 6.68 | 6.6761 | -0.02 (-0.30%) | 8,462,923 |
| 10 Jan 2007 | HKD | 6.48 | 6.83 | 6.44 | 6.7 | 6.6961 | +0.18 (+2.76%) | 25,163,489 |
| 9 Jan 2007 | HKD | 6.47 | 6.57 | 6.43 | 6.52 | 6.5162 | +0.11 (+1.72%) | 18,091,755 |
| 8 Jan 2007 | HKD | 6.69 | 6.69 | 6.28 | 6.41 | 6.4063 | -0.45 (-6.56%) | 43,251,559 |
| 5 Jan 2007 | HKD | 7 | 7 | 6.7 | 6.86 | 6.856 | -0.19 (-2.70%) | 25,163,389 |
| 4 Jan 2007 | HKD | 7.28 | 7.36 | 7.02 | 7.05 | 7.0459 | -0.21 (-2.89%) | 13,748,948 |
| 3 Jan 2007 | HKD | 7.36 | 7.44 | 7.24 | 7.26 | 7.2558 | -0.1 (-1.36%) | 14,256,293 |
| 2 Jan 2007 | HKD | 7.44 | 7.51 | 7.34 | 7.36 | 7.3557 | +0.06 (+0.82%) | 18,463,462 |
| 1 Jan 2007 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 7.2958 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 7.05 | 7.34 | 7 | 7.3 | 7.2958 | +0.3 (+4.29%) | 37,300,597 |
| 28 Dec 2006 | HKD | 7.11 | 7.15 | 6.97 | 7 | 6.9959 | -0.02 (-0.28%) | 19,019,854 |
| 27 Dec 2006 | HKD | 7.09 | 7.1 | 6.93 | 7.02 | 7.0159 | +0.09 (+1.30%) | 6,431,042 |
| 26 Dec 2006 | HKD | 6.93 | 6.93 | 6.93 | 6.93 | 6.926 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 6.93 | 6.93 | 6.93 | 6.93 | 6.926 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | HKD | 7.01 | 7.04 | 6.87 | 6.93 | 6.926 | -0.04 (-0.57%) | 9,527,543 |
