| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2007 | HKD | 1.8 | 1.96 | 1.8 | 1.88 | 181.1201 | +0.09 (+5.03%) | 259,829 |
| 9 Feb 2007 | HKD | 1.63 | 1.8 | 1.62 | 1.79 | 172.4495 | +0.15 (+9.15%) | 151,712 |
| 8 Feb 2007 | HKD | 1.65 | 1.68 | 1.63 | 1.64 | 157.9984 | +0.01 (+0.61%) | 71,496 |
| 7 Feb 2007 | HKD | 1.65 | 1.71 | 1.61 | 1.63 | 157.035 | +0.02 (+1.24%) | 38,613 |
| 6 Feb 2007 | HKD | 1.61 | 1.68 | 1.6 | 1.61 | 155.1082 | +0.01 (+0.63%) | 66,348 |
| 5 Feb 2007 | HKD | 1.6 | 1.64 | 1.6 | 1.6 | 154.1448 | +0.02 (+1.27%) | 41,021 |
| 2 Feb 2007 | HKD | 1.61 | 1.61 | 1.57 | 1.58 | 152.218 | -0.03 (-1.86%) | 36,122 |
| 1 Feb 2007 | HKD | 1.61 | 1.64 | 1.61 | 1.61 | 155.1082 | 0.0 (0.0%) | 32,053 |
| 31 Jan 2007 | HKD | 1.63 | 1.65 | 1.6 | 1.61 | 155.1082 | -0.02 (-1.23%) | 37,118 |
| 30 Jan 2007 | HKD | 1.61 | 1.65 | 1.6 | 1.63 | 157.035 | +0.03 (+1.88%) | 39,610 |
| 29 Jan 2007 | HKD | 1.63 | 1.7 | 1.6 | 1.6 | 154.1448 | -0.05 (-3.03%) | 25,659 |
| 26 Jan 2007 | HKD | 1.57 | 1.7 | 1.56 | 1.65 | 158.9618 | +0.1 (+6.45%) | 105,625 |
| 25 Jan 2007 | HKD | 1.51 | 1.56 | 1.48 | 1.55 | 149.3278 | +0.06 (+4.03%) | 49,657 |
| 24 Jan 2007 | HKD | 1.52 | 1.55 | 1.48 | 1.49 | 143.5473 | -0.01 (-0.67%) | 45,920 |
| 23 Jan 2007 | HKD | 1.5 | 1.55 | 1.46 | 1.5 | 144.5107 | 0.0 (0.0%) | 41,685 |
| 22 Jan 2007 | HKD | 1.47 | 1.53 | 1.45 | 1.5 | 144.5107 | +0.03 (+2.04%) | 50,654 |
| 19 Jan 2007 | HKD | 1.45 | 1.48 | 1.45 | 1.47 | 141.6205 | +0.01 (+0.68%) | 33,631 |
| 18 Jan 2007 | HKD | 1.46 | 1.49 | 1.45 | 1.46 | 140.6571 | 0.0 (0.0%) | 57,214 |
| 17 Jan 2007 | HKD | 1.47 | 1.5 | 1.45 | 1.46 | 140.6571 | +0.01 (+0.69%) | 43,056 |
| 16 Jan 2007 | HKD | 1.53 | 1.53 | 1.45 | 1.45 | 139.6937 | -0.06 (-3.97%) | 45,692 |
| 15 Jan 2007 | HKD | 1.57 | 1.57 | 1.49 | 1.51 | 145.4741 | -0.05 (-3.21%) | 32,385 |
| 12 Jan 2007 | HKD | 1.53 | 1.73 | 1.53 | 1.56 | 150.2912 | +0.08 (+5.41%) | 56,134 |
| 11 Jan 2007 | HKD | 1.51 | 1.51 | 1.48 | 1.48 | 142.5839 | -0.01 (-0.67%) | 36,537 |
| 10 Jan 2007 | HKD | 1.52 | 1.53 | 1.47 | 1.49 | 143.5473 | -0.02 (-1.32%) | 346,023 |
| 9 Jan 2007 | HKD | 1.54 | 1.56 | 1.49 | 1.51 | 145.4741 | -0.02 (-1.31%) | 44,094 |
| 8 Jan 2007 | HKD | 1.48 | 1.58 | 1.46 | 1.53 | 147.401 | +0.05 (+3.38%) | 48,163 |
| 5 Jan 2007 | HKD | 1.46 | 1.48 | 1.43 | 1.48 | 142.5839 | +0.03 (+2.07%) | 36,454 |
| 4 Jan 2007 | HKD | 1.46 | 1.47 | 1.43 | 1.45 | 139.6937 | -0.01 (-0.68%) | 45,422 |
| 3 Jan 2007 | HKD | 1.47 | 1.48 | 1.43 | 1.46 | 140.6571 | -0.01 (-0.68%) | 41,187 |
| 2 Jan 2007 | HKD | 1.47 | 1.47 | 1.43 | 1.47 | 141.6205 | +0.01 (+0.68%) | 43,761 |
