| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2007 | HKD | 10.1771 | 10.1771 | 9.8016 | 10.0585 | 9.945 | -0.217 (-2.12%) | 26,467,187 |
| 2 Jan 2007 | HKD | 10.3747 | 10.4735 | 10.1771 | 10.2759 | 10.16 | -0.044 (-0.43%) | 12,350,365 |
| 1 Jan 2007 | HKD | 10.32 | 10.32 | 10.32 | 10.32 | 10.2036 | +0.005 (+0.04%) | 0 |
| 29 Dec 2006 | HKD | 9.683 | 10.3154 | 9.6633 | 10.3154 | 10.199 | +0.652 (+6.75%) | 20,936,691 |
| 28 Dec 2006 | HKD | 9.7324 | 9.7324 | 9.4854 | 9.6633 | 9.5543 | +0.079 (+0.83%) | 12,540,662 |
| 27 Dec 2006 | HKD | 8.942 | 9.6139 | 8.942 | 9.5842 | 9.4761 | +0.644 (+7.21%) | 12,893,512 |
| 26 Dec 2006 | HKD | 8.94 | 8.94 | 8.94 | 8.94 | 8.8392 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 8.94 | 8.94 | 8.94 | 8.94 | 8.8392 | -0.002 (-0.02%) | 0 |
| 22 Dec 2006 | HKD | 9.0902 | 9.0902 | 8.8036 | 8.942 | 8.8411 | -0.01 (-0.11%) | 13,022,901 |
| 21 Dec 2006 | HKD | 9.1396 | 9.1495 | 8.8926 | 8.9519 | 8.8509 | -0.079 (-0.87%) | 46,535,462 |
| 20 Dec 2006 | HKD | 8.9914 | 9.0803 | 8.853 | 9.0309 | 8.929 | +0.148 (+1.67%) | 17,109,742 |
| 19 Dec 2006 | HKD | 8.942 | 9.0803 | 8.6554 | 8.8827 | 8.7825 | -0.069 (-0.77%) | 15,540,824 |
| 18 Dec 2006 | HKD | 8.9815 | 9.1099 | 8.7444 | 8.9519 | 8.8509 | +0.059 (+0.67%) | 31,642,152 |
| 15 Dec 2006 | HKD | 8.853 | 8.9617 | 8.7839 | 8.8926 | 8.7923 | +0.326 (+3.81%) | 32,673,261 |
| 14 Dec 2006 | HKD | 8.5566 | 8.6456 | 8.359 | 8.5665 | 8.4699 | +0.02 (+0.23%) | 22,207,658 |
| 13 Dec 2006 | HKD | 8.7938 | 8.8135 | 8.4282 | 8.5467 | 8.4503 | -0.247 (-2.81%) | 18,276,402 |
| 12 Dec 2006 | HKD | 8.5764 | 8.7938 | 8.5171 | 8.7938 | 8.6946 | +0.217 (+2.53%) | 17,516,368 |
| 11 Dec 2006 | HKD | 8.7246 | 8.7246 | 8.5171 | 8.5764 | 8.4797 | -0.148 (-1.70%) | 13,597,432 |
| 8 Dec 2006 | HKD | 8.8926 | 8.8926 | 8.5566 | 8.7246 | 8.6262 | -0.178 (-2.00%) | 22,617,500 |
| 7 Dec 2006 | HKD | 8.9025 | 8.9123 | 8.8728 | 8.9025 | 8.8021 | +0.02 (+0.22%) | 19,127,766 |
| 6 Dec 2006 | HKD | 8.8135 | 8.9519 | 8.774 | 8.8827 | 8.7825 | +0.099 (+1.12%) | 25,700,832 |
| 5 Dec 2006 | HKD | 8.4973 | 8.8827 | 8.4677 | 8.7839 | 8.6848 | +0.395 (+4.71%) | 18,556,593 |
| 4 Dec 2006 | HKD | 8.4875 | 8.5764 | 8.3689 | 8.3887 | 8.2941 | -0.099 (-1.16%) | 18,831,566 |
| 1 Dec 2006 | HKD | 8.4084 | 8.5863 | 8.2997 | 8.4875 | 8.3918 | +0.079 (+0.94%) | 19,201,447 |
| 30 Nov 2006 | HKD | 8.1318 | 8.4776 | 8.1021 | 8.4084 | 8.3136 | +0.445 (+5.58%) | 41,748,290 |
| 29 Nov 2006 | HKD | 8.0033 | 8.1614 | 7.9342 | 7.9638 | 7.874 | -0.04 (-0.49%) | 27,840,749 |
| 28 Nov 2006 | HKD | 8.0033 | 8.1416 | 7.9243 | 8.0033 | 7.913 | -0.316 (-3.80%) | 44,454,714 |
| 27 Nov 2006 | HKD | 8.4578 | 8.4973 | 8.1416 | 8.3195 | 8.2257 | +0.148 (+1.81%) | 22,400,533 |
| 24 Nov 2006 | HKD | 8.0626 | 8.3689 | 8.0626 | 8.1713 | 8.0791 | +0.207 (+2.61%) | 24,367,399 |
| 23 Nov 2006 | HKD | 7.9045 | 8.112 | 7.9045 | 7.9638 | 7.874 | +0.129 (+1.64%) | 37,997,117 |
