| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | HKD | 7.03 | 7.07 | 6.94 | 6.97 | 6.9659 | -0.05 (-0.71%) | 7,618,432 |
| 20 Dec 2006 | HKD | 6.85 | 7.07 | 6.85 | 7.02 | 7.0159 | +0.19 (+2.78%) | 13,704,973 |
| 19 Dec 2006 | HKD | 7.01 | 7.06 | 6.65 | 6.83 | 6.826 | -0.17 (-2.43%) | 24,799,626 |
| 18 Dec 2006 | HKD | 7.2 | 7.2 | 6.96 | 7 | 6.9959 | -0.15 (-2.10%) | 9,012,520 |
| 15 Dec 2006 | HKD | 7.18 | 7.25 | 7.11 | 7.15 | 7.1458 | +0.01 (+0.14%) | 14,711,628 |
| 14 Dec 2006 | HKD | 7.12 | 7.2 | 7.09 | 7.14 | 7.1358 | +0.05 (+0.71%) | 10,398,749 |
| 13 Dec 2006 | HKD | 7.25 | 7.25 | 7.04 | 7.09 | 7.0859 | -0.11 (-1.53%) | 13,784,019 |
| 12 Dec 2006 | HKD | 7.25 | 7.29 | 7.11 | 7.2 | 7.1958 | -0.02 (-0.28%) | 10,104,048 |
| 11 Dec 2006 | HKD | 7.39 | 7.39 | 7.19 | 7.22 | 7.2158 | -0.12 (-1.63%) | 13,482,173 |
| 8 Dec 2006 | HKD | 7.35 | 7.37 | 7.16 | 7.34 | 7.3357 | +0.08 (+1.10%) | 14,790,194 |
| 7 Dec 2006 | HKD | 7.35 | 7.52 | 7.18 | 7.26 | 7.2558 | 0.0 (0.0%) | 31,901,007 |
| 6 Dec 2006 | HKD | 7.25 | 7.47 | 7.19 | 7.26 | 7.2558 | +0.01 (+0.14%) | 17,761,394 |
| 5 Dec 2006 | HKD | 7.19 | 7.29 | 7.1 | 7.25 | 7.2458 | +0.1 (+1.40%) | 13,701,911 |
| 4 Dec 2006 | HKD | 7.15 | 7.23 | 7.13 | 7.15 | 7.1458 | -0.04 (-0.56%) | 7,438,327 |
| 1 Dec 2006 | HKD | 7.2 | 7.33 | 7.09 | 7.19 | 7.1858 | -0.01 (-0.14%) | 11,564,728 |
| 30 Nov 2006 | HKD | 7.05 | 7.22 | 7 | 7.2 | 7.1958 | +0.19 (+2.71%) | 14,552,466 |
| 29 Nov 2006 | HKD | 6.92 | 7.07 | 6.9 | 7.01 | 7.0059 | +0.14 (+2.04%) | 23,179,565 |
| 28 Nov 2006 | HKD | 7.24 | 7.24 | 6.83 | 6.87 | 6.866 | -0.53 (-7.16%) | 25,642,517 |
| 27 Nov 2006 | HKD | 7.42 | 7.54 | 7.28 | 7.4 | 7.3957 | -0.02 (-0.27%) | 11,865,903 |
| 24 Nov 2006 | HKD | 7.7 | 7.7 | 7.38 | 7.42 | 7.4157 | -0.2 (-2.62%) | 24,953,366 |
| 23 Nov 2006 | HKD | 7.6 | 7.8 | 7.51 | 7.62 | 7.6156 | +0.42 (+5.83%) | 66,232,530 |
| 22 Nov 2006 | HKD | 6.9 | 7.23 | 6.85 | 7.2 | 7.1958 | +0.35 (+5.11%) | 40,009,974 |
| 21 Nov 2006 | HKD | 6.82 | 6.92 | 6.8 | 6.85 | 6.846 | -0.01 (-0.15%) | 11,172,500 |
| 20 Nov 2006 | HKD | 6.97 | 6.99 | 6.82 | 6.86 | 6.856 | -0.11 (-1.58%) | 13,007,567 |
| 17 Nov 2006 | HKD | 7.07 | 7.07 | 6.86 | 6.97 | 6.9659 | -0.1 (-1.41%) | 13,692,465 |
| 16 Nov 2006 | HKD | 7.05 | 7.1 | 6.85 | 7.07 | 7.0659 | +0.06 (+0.86%) | 27,944,256 |
| 15 Nov 2006 | HKD | 6.86 | 7.09 | 6.84 | 7.01 | 7.0059 | +0.21 (+3.09%) | 48,968,487 |
| 14 Nov 2006 | HKD | 6.82 | 6.88 | 6.77 | 6.8 | 6.796 | 0.0 (0.0%) | 23,188,820 |
| 13 Nov 2006 | HKD | 6.9 | 6.9 | 6.73 | 6.8 | 6.796 | -0.41 (-5.69%) | 509,230,271 |
| 10 Nov 2006 | HKD | 7.24 | 7.29 | 7.13 | 7.21 | 7.2058 | -0.02 (-0.28%) | 11,200,386 |
