| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2007 | HKD | 5.3466 | 5.4131 | 4.9383 | 5.1282 | 5.1282 | -0.152 (-2.88%) | 2,122,113 |
| 14 Mar 2007 | HKD | 5.4036 | 5.4036 | 5.2232 | 5.2801 | 5.2801 | -0.2 (-3.64%) | 4,243,593 |
| 13 Mar 2007 | HKD | 5.3656 | 5.6505 | 5.3656 | 5.4796 | 5.4796 | +0.18 (+3.41%) | 6,118,988 |
| 12 Mar 2007 | HKD | 5.1282 | 5.3846 | 5.1282 | 5.2991 | 5.2991 | +0.228 (+4.49%) | 2,104,502 |
| 9 Mar 2007 | HKD | 5.2137 | 5.2137 | 5.0522 | 5.0712 | 5.0712 | +0.009 (+0.19%) | 2,156,327 |
| 8 Mar 2007 | HKD | 4.9858 | 5.1757 | 4.9573 | 5.0617 | 5.0617 | +0.142 (+2.89%) | 5,874,270 |
| 7 Mar 2007 | HKD | 4.7483 | 4.9763 | 4.7483 | 4.9193 | 4.9193 | +0.218 (+4.65%) | 4,387,821 |
| 6 Mar 2007 | HKD | 4.6534 | 4.7388 | 4.6249 | 4.7009 | 4.7009 | +0.807 (+20.73%) | 9,797,436 |
| 5 Mar 2007 | HKD | 4.9858 | 5.2232 | 3.7987 | 3.8936 | 3.8936 | -1.159 (-22.93%) | 20,272,899 |
| 2 Mar 2007 | HKD | 5.1757 | 5.2707 | 4.9478 | 5.0522 | 5.0522 | -0.218 (-4.15%) | 7,969,742 |
| 1 Mar 2007 | HKD | 5.4606 | 5.5271 | 5.2707 | 5.2707 | 5.2707 | -0.104 (-1.94%) | 8,516,557 |
| 28 Feb 2007 | HKD | 5.3276 | 5.5081 | 5.3276 | 5.3751 | 5.3751 | -0.418 (-7.21%) | 21,949,698 |
| 27 Feb 2007 | HKD | 5.8689 | 5.8689 | 5.603 | 5.793 | 5.793 | -0.095 (-1.61%) | 10,848,541 |
| 26 Feb 2007 | HKD | 5.603 | 6.0019 | 5.603 | 5.8879 | 5.8879 | +0.228 (+4.03%) | 7,871,045 |
| 23 Feb 2007 | HKD | 5.7835 | 5.7835 | 5.603 | 5.66 | 5.66 | -0.086 (-1.49%) | 4,241,487 |
| 22 Feb 2007 | HKD | 5.641 | 5.812 | 5.641 | 5.7455 | 5.7455 | +0.104 (+1.85%) | 10,838,538 |
| 21 Feb 2007 | HKD | 5.4606 | 5.66 | 5.4606 | 5.641 | 5.641 | +0.285 (+5.32%) | 10,903,308 |
| 20 Feb 2007 | HKD | 5.3561 | 5.3561 | 5.3561 | 5.3561 | 5.3561 | 0.0 (0.0%) | 0 |
| 19 Feb 2007 | HKD | 5.3561 | 5.3561 | 5.3561 | 5.3561 | 5.3561 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | HKD | 5.3181 | 5.3941 | 5.2801 | 5.3561 | 5.3561 | -0.104 (-1.91%) | 11,551,419 |
| 15 Feb 2007 | HKD | 5.3181 | 5.5081 | 5.2422 | 5.4606 | 5.4606 | +0.437 (+8.70%) | 9,919,178 |
| 14 Feb 2007 | HKD | 4.8908 | 5.1282 | 4.8908 | 5.0237 | 5.0237 | +0.18 (+3.72%) | 7,466,659 |
| 13 Feb 2007 | HKD | 5.0902 | 5.0902 | 4.7673 | 4.8433 | 4.8433 | -0.038 (-0.78%) | 4,522,175 |
| 12 Feb 2007 | HKD | 5.0142 | 5.0142 | 4.8623 | 4.8813 | 4.8813 | -0.152 (-3.02%) | 4,913,962 |
| 9 Feb 2007 | HKD | 5.0332 | 5.0997 | 4.9383 | 5.0332 | 5.0332 | +0.009 (+0.19%) | 6,430,841 |
| 8 Feb 2007 | HKD | 5.0807 | 5.0807 | 4.9383 | 5.0237 | 5.0237 | -0.067 (-1.31%) | 3,532,818 |
| 7 Feb 2007 | HKD | 5.1282 | 5.1852 | 4.9478 | 5.0902 | 5.0902 | 0.0 (0.0%) | 48,861,021 |
| 6 Feb 2007 | HKD | 5.1092 | 5.1092 | 4.9098 | 5.0902 | 5.0902 | -0.029 (-0.56%) | 3,381,551 |
| 5 Feb 2007 | HKD | 5.1662 | 5.1662 | 5.1187 | 5.1187 | 5.1187 | 0.0 (0.0%) | 3,743,207 |
| 2 Feb 2007 | HKD | 5.1567 | 5.2422 | 5.1092 | 5.1187 | 5.1187 | -0.029 (-0.55%) | 7,118,138 |
