| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2007 | HKD | 8.4677 | 8.7542 | 8.4677 | 8.6456 | 8.5481 | +0.336 (+4.04%) | 39,181,508 |
| 14 Feb 2007 | HKD | 8.2009 | 8.3491 | 8.1713 | 8.3096 | 8.2159 | +0.128 (+1.57%) | 28,638,651 |
| 13 Feb 2007 | HKD | 8.4183 | 8.4183 | 8.1021 | 8.1812 | 8.0889 | -0.237 (-2.82%) | 18,412,801 |
| 12 Feb 2007 | HKD | 8.3985 | 8.4282 | 8.2997 | 8.4183 | 8.3233 | +0.069 (+0.83%) | 20,148,025 |
| 9 Feb 2007 | HKD | 8.5171 | 8.606 | 8.1515 | 8.3491 | 8.2549 | -0.257 (-2.99%) | 50,706,837 |
| 8 Feb 2007 | HKD | 8.5863 | 8.9123 | 8.5369 | 8.606 | 8.5089 | +0.158 (+1.87%) | 60,201,016 |
| 7 Feb 2007 | HKD | 7.9539 | 8.5962 | 7.944 | 8.4479 | 8.3526 | +0.563 (+7.14%) | 87,265,730 |
| 6 Feb 2007 | HKD | 7.9144 | 8.0824 | 7.7365 | 7.8847 | 7.7958 | +0.03 (+0.38%) | 61,308,548 |
| 5 Feb 2007 | HKD | 8.2405 | 8.2701 | 7.8156 | 7.8551 | 7.7665 | -0.435 (-5.24%) | 77,458,753 |
| 2 Feb 2007 | HKD | 8.5467 | 8.5467 | 8.28 | 8.2899 | 8.1964 | -0.128 (-1.53%) | 28,082,093 |
| 1 Feb 2007 | HKD | 8.695 | 8.7048 | 8.1812 | 8.4183 | 8.3233 | -0.109 (-1.27%) | 37,320,152 |
| 31 Jan 2007 | HKD | 8.9123 | 8.9123 | 8.3985 | 8.527 | 8.4308 | -0.326 (-3.68%) | 30,237,111 |
| 30 Jan 2007 | HKD | 8.4875 | 8.9025 | 8.4381 | 8.853 | 8.7531 | +0.395 (+4.67%) | 38,135,881 |
| 29 Jan 2007 | HKD | 8.6258 | 8.6554 | 8.1812 | 8.4578 | 8.3624 | 0.0 (0.0%) | 21,816,010 |
| 26 Jan 2007 | HKD | 8.695 | 8.695 | 8.3985 | 8.4578 | 8.3624 | -0.474 (-5.31%) | 37,593,011 |
| 25 Jan 2007 | HKD | 9.2384 | 9.268 | 8.8432 | 8.9321 | 8.8313 | -0.296 (-3.21%) | 23,616,865 |
| 24 Jan 2007 | HKD | 9.3866 | 9.4656 | 9.1692 | 9.2285 | 9.1244 | -0.059 (-0.64%) | 11,485,196 |
| 23 Jan 2007 | HKD | 9.4854 | 9.5052 | 9.1495 | 9.2878 | 9.183 | -0.119 (-1.26%) | 20,851,894 |
| 22 Jan 2007 | HKD | 9.189 | 9.5348 | 9.1099 | 9.4064 | 9.3003 | +0.366 (+4.04%) | 28,068,611 |
| 19 Jan 2007 | HKD | 8.695 | 9.1099 | 8.695 | 9.0408 | 8.9388 | +0.296 (+3.39%) | 40,590,464 |
| 18 Jan 2007 | HKD | 8.9617 | 8.9914 | 8.6752 | 8.7444 | 8.6458 | -0.316 (-3.49%) | 98,545,894 |
| 17 Jan 2007 | HKD | 9.4854 | 9.4854 | 8.8926 | 9.0605 | 8.9583 | -0.553 (-5.76%) | 76,316,667 |
| 16 Jan 2007 | HKD | 9.7818 | 9.8214 | 9.4656 | 9.6139 | 9.5055 | -0.109 (-1.12%) | 30,765,037 |
| 15 Jan 2007 | HKD | 9.2582 | 9.7423 | 9.2186 | 9.7225 | 9.6128 | +0.632 (+6.96%) | 26,399,239 |
| 12 Jan 2007 | HKD | 9.1001 | 9.3372 | 8.942 | 9.0902 | 8.9877 | +0.178 (+2.00%) | 41,434,746 |
| 11 Jan 2007 | HKD | 8.853 | 9.0902 | 8.853 | 8.9123 | 8.8118 | +0.059 (+0.67%) | 42,469,780 |
| 10 Jan 2007 | HKD | 8.6554 | 8.942 | 8.6554 | 8.853 | 8.7531 | -0.03 (-0.33%) | 48,246,430 |
| 9 Jan 2007 | HKD | 8.6653 | 8.9617 | 8.5764 | 8.8827 | 8.7825 | +0.217 (+2.51%) | 52,303,935 |
| 8 Jan 2007 | HKD | 8.7938 | 8.8234 | 8.4084 | 8.6653 | 8.5676 | -0.257 (-2.88%) | 44,750,053 |
| 5 Jan 2007 | HKD | 9.0902 | 9.1396 | 8.8234 | 8.9222 | 8.8216 | -0.445 (-4.75%) | 61,922,940 |
