| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2006 | HKD | 6.07 | 6.1001 | 6.0001 | 6.0001 | 1.8182 | -0.2 (-3.22%) | 1,412,401 |
| 27 Dec 2006 | HKD | 6.2 | 6.2 | 6.04 | 6.2 | 1.8788 | -0.05 (-0.80%) | 1,821,602 |
| 26 Dec 2006 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 1.8939 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 1.8939 | -0 (0.0%) | 0 |
| 22 Dec 2006 | HKD | 6.4 | 6.4 | 6.1801 | 6.2501 | 1.894 | 0.0 (0.0%) | 1,452,001 |
| 21 Dec 2006 | HKD | 6.19 | 6.29 | 6.19 | 6.2501 | 1.894 | +0.05 (+0.81%) | 2,719,202 |
| 20 Dec 2006 | HKD | 6.2 | 6.3 | 6.04 | 6.2 | 1.8788 | 0.0 (0.0%) | 1,834,802 |
| 19 Dec 2006 | HKD | 6.2099 | 6.2201 | 6.19 | 6.2 | 1.8788 | +0.05 (+0.81%) | 1,663,201 |
| 18 Dec 2006 | HKD | 6.2099 | 6.27 | 6.0201 | 6.1501 | 1.8637 | -0.15 (-2.38%) | 3,062,403 |
| 15 Dec 2006 | HKD | 6.3 | 6.3501 | 6.2099 | 6.3 | 1.9091 | -0.07 (-1.10%) | 4,910,404 |
| 14 Dec 2006 | HKD | 6.3 | 6.39 | 6.2099 | 6.37 | 1.9303 | +0.07 (+1.11%) | 2,679,602 |
| 13 Dec 2006 | HKD | 6.4 | 6.4 | 6.2501 | 6.3 | 1.9091 | -0.1 (-1.56%) | 1,346,401 |
| 12 Dec 2006 | HKD | 6.3 | 6.4 | 6.2801 | 6.4 | 1.9394 | 0.0 (0.0%) | 1,676,401 |
| 11 Dec 2006 | HKD | 6.3501 | 6.4 | 6.3501 | 6.4 | 1.9394 | +0.15 (+2.40%) | 1,610,401 |
| 8 Dec 2006 | HKD | 6.4301 | 6.46 | 6.2501 | 6.2501 | 1.894 | -0.15 (-2.34%) | 1,386,001 |
| 7 Dec 2006 | HKD | 6.3201 | 6.4 | 6.19 | 6.4 | 1.9394 | +0.08 (+1.26%) | 2,547,602 |
| 6 Dec 2006 | HKD | 6.4 | 6.4 | 6.2 | 6.3201 | 1.9152 | -0.06 (-0.94%) | 1,346,401 |
| 5 Dec 2006 | HKD | 6.3501 | 6.4 | 6.3 | 6.3801 | 1.9334 | +0.04 (+0.63%) | 2,444,579 |
| 4 Dec 2006 | HKD | 6.3 | 6.3501 | 6.2099 | 6.34 | 1.9212 | -0.11 (-1.71%) | 1,419,001 |
| 1 Dec 2006 | HKD | 6.3501 | 6.4801 | 6.3501 | 6.4501 | 1.9546 | +0.19 (+3.04%) | 5,306,405 |
| 30 Nov 2006 | HKD | 6.1801 | 6.2801 | 6.13 | 6.26 | 1.897 | +0.08 (+1.29%) | 32,458,828 |
| 29 Nov 2006 | HKD | 6.0501 | 6.1801 | 6.0501 | 6.1801 | 1.8728 | +0.13 (+2.15%) | 1,478,401 |
| 28 Nov 2006 | HKD | 6.0001 | 6.1501 | 5.9901 | 6.0501 | 1.8334 | 0.0 (0.0%) | 1,676,401 |
| 27 Nov 2006 | HKD | 6.1201 | 6.13 | 6.03 | 6.0501 | 1.8334 | -0.15 (-2.42%) | 541,200 |
| 24 Nov 2006 | HKD | 6.0001 | 6.2 | 5.9501 | 6.2 | 1.8788 | +0.19 (+3.16%) | 620,401 |
| 23 Nov 2006 | HKD | 6.11 | 6.2099 | 6.0001 | 6.01 | 1.8212 | -0.14 (-2.28%) | 1,095,601 |
| 22 Nov 2006 | HKD | 6.2 | 6.2501 | 6.1001 | 6.1501 | 1.8637 | +0.05 (+0.82%) | 1,428,670 |
| 21 Nov 2006 | HKD | 5.9001 | 6.2501 | 5.9001 | 6.1001 | 1.8485 | +0.1 (+1.67%) | 2,600,402 |
| 20 Nov 2006 | HKD | 6.2301 | 6.2301 | 6.0001 | 6.0001 | 1.8182 | -0.23 (-3.69%) | 607,201 |
| 17 Nov 2006 | HKD | 6.24 | 6.24 | 6.04 | 6.2301 | 1.8879 | +0.06 (+0.97%) | 1,306,801 |
