| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | HKD | 10.9001 | 11.64 | 10.9001 | 11.2001 | 3.7334 | +0.3 (+2.75%) | 3,276,003 |
| 21 Dec 2006 | HKD | 10.76 | 10.94 | 10.52 | 10.9001 | 3.6334 | +0.2 (+1.87%) | 3,000,003 |
| 20 Dec 2006 | HKD | 10.82 | 10.82 | 10.3001 | 10.7 | 3.5667 | -0.12 (-1.11%) | 705,001 |
| 19 Dec 2006 | HKD | 10.7801 | 10.86 | 10.7801 | 10.82 | 3.6067 | -0.1 (-0.92%) | 1,242,001 |
| 18 Dec 2006 | HKD | 10.7801 | 11 | 10.76 | 10.92 | 3.64 | +0.14 (+1.30%) | 741,145 |
| 15 Dec 2006 | HKD | 10.7 | 10.8 | 10.7 | 10.7801 | 3.5934 | +0.16 (+1.51%) | 1,656,146 |
| 14 Dec 2006 | HKD | 10.6001 | 10.7 | 10.6001 | 10.62 | 3.54 | +0.02 (+0.19%) | 2,202,578 |
| 13 Dec 2006 | HKD | 10.7 | 10.7 | 10.56 | 10.6001 | 3.5334 | -0.1 (-0.93%) | 4,107,004 |
| 12 Dec 2006 | HKD | 10.8 | 10.8 | 10.6001 | 10.7 | 3.5667 | -0.1 (-0.93%) | 2,535,146 |
| 11 Dec 2006 | HKD | 10.34 | 10.86 | 10.34 | 10.8 | 3.6 | +0.46 (+4.45%) | 1,851,002 |
| 8 Dec 2006 | HKD | 10.5 | 10.5 | 10.2 | 10.34 | 3.4467 | -0.16 (-1.52%) | 3,036,003 |
| 7 Dec 2006 | HKD | 10.6001 | 10.6001 | 10.34 | 10.5 | 3.5 | -0.08 (-0.76%) | 1,092,001 |
| 6 Dec 2006 | HKD | 10.9001 | 10.9001 | 10.4801 | 10.58 | 3.5267 | -0.42 (-3.82%) | 79,776,913 |
| 5 Dec 2006 | HKD | 10.5 | 11.1 | 10.4201 | 11 | 3.6667 | +0.42 (+3.97%) | 1,503,145 |
| 4 Dec 2006 | HKD | 10.6001 | 10.6001 | 10.4801 | 10.58 | 3.5267 | -0.02 (-0.19%) | 92,724 |
| 1 Dec 2006 | HKD | 10.5 | 10.76 | 10.4 | 10.6001 | 3.5334 | +0.08 (+0.76%) | 771,001 |
| 30 Nov 2006 | HKD | 10.44 | 10.8 | 10.4 | 10.52 | 3.5067 | +0.08 (+0.77%) | 705,001 |
| 29 Nov 2006 | HKD | 10.6001 | 10.62 | 10.38 | 10.44 | 3.48 | -0.16 (-1.51%) | 915,001 |
| 28 Nov 2006 | HKD | 10.68 | 10.68 | 10.6001 | 10.6001 | 3.5334 | -0.2 (-1.85%) | 627,001 |
| 27 Nov 2006 | HKD | 10.8 | 10.8 | 10.6001 | 10.8 | 3.6 | 0.0 (0.0%) | 429,000 |
| 24 Nov 2006 | HKD | 10.8 | 11.2001 | 10.8 | 10.8 | 3.6 | 0.0 (0.0%) | 1,113,001 |
| 23 Nov 2006 | HKD | 10.16 | 11 | 10.14 | 10.8 | 3.6 | +0.62 (+6.09%) | 1,389,001 |
| 22 Nov 2006 | HKD | 10.3001 | 10.5 | 10.16 | 10.1801 | 3.3934 | -0.12 (-1.17%) | 984,577 |
| 21 Nov 2006 | HKD | 10.4 | 10.4 | 10.28 | 10.3001 | 3.4334 | -0.1 (-0.96%) | 699,001 |
| 20 Nov 2006 | HKD | 10.58 | 10.6601 | 10.4 | 10.4 | 3.4667 | -0.18 (-1.70%) | 708,001 |
| 17 Nov 2006 | HKD | 10.52 | 10.6001 | 10.5 | 10.58 | 3.5267 | +0.06 (+0.57%) | 777,001 |
| 16 Nov 2006 | HKD | 10.5401 | 10.58 | 10.38 | 10.52 | 3.5067 | 0.0 (0.0%) | 2,883,003 |
| 15 Nov 2006 | HKD | 10.44 | 10.5401 | 10.4 | 10.52 | 3.5067 | +0.08 (+0.77%) | 1,518,001 |
| 14 Nov 2006 | HKD | 10.3001 | 10.46 | 10.22 | 10.44 | 3.48 | -0.02 (-0.19%) | 509,700 |
| 13 Nov 2006 | HKD | 10.5401 | 10.5401 | 10.38 | 10.46 | 3.4867 | -0.08 (-0.76%) | 315,000 |
