| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | HKD | 5.2422 | 5.2517 | 4.9952 | 5.1472 | 5.1472 | -0.095 (-1.81%) | 6,326,785 |
| 31 Jan 2007 | HKD | 5.2707 | 5.2801 | 5.2327 | 5.2422 | 5.2422 | -0.029 (-0.54%) | 6,509,894 |
| 30 Jan 2007 | HKD | 5.2422 | 5.3181 | 5.2422 | 5.2707 | 5.2707 | +0.048 (+0.91%) | 2,986,205 |
| 29 Jan 2007 | HKD | 5.1947 | 5.3181 | 5.1947 | 5.2232 | 5.2232 | +0.095 (+1.85%) | 6,180,045 |
| 26 Jan 2007 | HKD | 5.1472 | 5.3086 | 5.1187 | 5.1282 | 5.1282 | -0.019 (-0.37%) | 7,840,855 |
| 25 Jan 2007 | HKD | 5.2517 | 5.3656 | 5.1092 | 5.1472 | 5.1472 | -0.067 (-1.28%) | 5,084,520 |
| 24 Jan 2007 | HKD | 5.3181 | 5.3656 | 5.1472 | 5.2137 | 5.2137 | -0.057 (-1.08%) | 5,199,206 |
| 23 Jan 2007 | HKD | 5.603 | 5.603 | 5.2232 | 5.2707 | 5.2707 | -0.047 (-0.89%) | 8,057,824 |
| 22 Jan 2007 | HKD | 5.5271 | 5.584 | 5.3181 | 5.3181 | 5.3181 | -0.18 (-3.28%) | 5,133,169 |
| 19 Jan 2007 | HKD | 5.622 | 5.6885 | 5.4891 | 5.4986 | 5.4986 | -0.076 (-1.36%) | 1,925,623 |
| 18 Jan 2007 | HKD | 5.6505 | 5.7075 | 5.4321 | 5.5745 | 5.5745 | -0.076 (-1.35%) | 10,076,043 |
| 17 Jan 2007 | HKD | 5.6695 | 5.7835 | 5.622 | 5.6505 | 5.6505 | -0.019 (-0.34%) | 5,228,465 |
| 16 Jan 2007 | HKD | 5.698 | 5.717 | 5.6505 | 5.6695 | 5.6695 | +0.152 (+2.75%) | 13,228,639 |
| 15 Jan 2007 | HKD | 5.5081 | 5.736 | 5.5081 | 5.5176 | 5.5176 | +0.086 (+1.57%) | 6,878,096 |
| 12 Jan 2007 | HKD | 5.2612 | 5.4986 | 5.2612 | 5.4321 | 5.4321 | +0.161 (+3.06%) | 7,528,783 |
| 11 Jan 2007 | HKD | 5.3181 | 5.4321 | 5.1282 | 5.2707 | 5.2707 | -0.047 (-0.89%) | 2,862,995 |
| 10 Jan 2007 | HKD | 5.4131 | 5.4321 | 5.2707 | 5.3181 | 5.3181 | -0.114 (-2.10%) | 5,895,225 |
| 9 Jan 2007 | HKD | 5.5745 | 5.5745 | 5.4226 | 5.4321 | 5.4321 | -0.171 (-3.05%) | 5,221,020 |
| 8 Jan 2007 | HKD | 5.2991 | 5.603 | 5.0807 | 5.603 | 5.603 | +0.285 (+5.36%) | 3,849,188 |
| 5 Jan 2007 | HKD | 5.4131 | 5.4131 | 5.2896 | 5.3181 | 5.3181 | -0.19 (-3.45%) | 5,545,418 |
| 4 Jan 2007 | HKD | 5.8405 | 5.8879 | 5.4321 | 5.5081 | 5.5081 | -0.076 (-1.36%) | 16,705,859 |
| 3 Jan 2007 | HKD | 5.1662 | 5.6695 | 5.0522 | 5.584 | 5.584 | +0.56 (+11.15%) | 10,866,442 |
| 2 Jan 2007 | HKD | 4.7673 | 5.0332 | 4.7673 | 5.0237 | 5.0237 | +0.266 (+5.59%) | 2,188,854 |
| 1 Jan 2007 | HKD | 4.7578 | 4.7578 | 4.7578 | 4.7578 | 4.7578 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 4.8338 | 4.8433 | 4.7483 | 4.7578 | 4.7578 | +0.009 (+0.20%) | 3,409,617 |
| 28 Dec 2006 | HKD | 4.7578 | 4.7578 | 4.7198 | 4.7483 | 4.7483 | +0.029 (+0.60%) | 2,602,589 |
| 27 Dec 2006 | HKD | 4.7483 | 4.7578 | 4.7009 | 4.7198 | 4.7198 | -0.038 (-0.80%) | 1,508,666 |
| 26 Dec 2006 | HKD | 4.7578 | 4.7578 | 4.7578 | 4.7578 | 4.7578 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 4.7578 | 4.7578 | 4.7578 | 4.7578 | 4.7578 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | HKD | 4.7863 | 4.8053 | 4.7293 | 4.7578 | 4.7578 | +0.009 (+0.20%) | 5,248,577 |
