| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2007 | HKD | 4.9 | 5.08 | 4.88 | 5.05 | 3.8654 | +0.1 (+2.02%) | 4,867,839 |
| 14 Feb 2007 | HKD | 4.94 | 4.96 | 4.83 | 4.95 | 3.7889 | +0.01 (+0.20%) | 3,645,000 |
| 13 Feb 2007 | HKD | 4.99 | 5 | 4.89 | 4.94 | 3.7812 | 0.0 (0.0%) | 8,007,242 |
| 12 Feb 2007 | HKD | 4.78 | 4.97 | 4.73 | 4.94 | 3.7812 | +0.13 (+2.70%) | 5,807,177 |
| 9 Feb 2007 | HKD | 4.74 | 4.87 | 4.71 | 4.81 | 3.6817 | +0.1 (+2.12%) | 3,315,774 |
| 8 Feb 2007 | HKD | 4.53 | 4.72 | 4.46 | 4.71 | 3.6052 | +0.18 (+3.97%) | 6,195,193 |
| 7 Feb 2007 | HKD | 4.58 | 4.58 | 4.46 | 4.53 | 3.4674 | +0.03 (+0.67%) | 7,151,516 |
| 6 Feb 2007 | HKD | 4.35 | 4.58 | 4.34 | 4.5 | 3.4444 | +0.17 (+3.93%) | 10,480,355 |
| 5 Feb 2007 | HKD | 4.25 | 4.35 | 4.25 | 4.33 | 3.3143 | +0.08 (+1.88%) | 2,959,113 |
| 2 Feb 2007 | HKD | 4.28 | 4.29 | 4.18 | 4.25 | 3.2531 | -0.05 (-1.16%) | 799,548 |
| 1 Feb 2007 | HKD | 4.26 | 4.34 | 4.14 | 4.3 | 3.2914 | +0.09 (+2.14%) | 3,626,710 |
| 31 Jan 2007 | HKD | 4.3 | 4.42 | 4.21 | 4.21 | 3.2225 | -0.13 (-3.00%) | 4,215,919 |
| 30 Jan 2007 | HKD | 4.16 | 4.35 | 4.13 | 4.34 | 3.322 | +0.23 (+5.60%) | 2,364,677 |
| 29 Jan 2007 | HKD | 4.16 | 4.17 | 4.08 | 4.11 | 3.1459 | -0.06 (-1.44%) | 1,262,032 |
| 26 Jan 2007 | HKD | 4.29 | 4.29 | 4.13 | 4.17 | 3.1919 | -0.17 (-3.92%) | 2,884,645 |
| 25 Jan 2007 | HKD | 4.55 | 4.55 | 4.22 | 4.34 | 3.322 | -0.14 (-3.13%) | 8,687,903 |
| 24 Jan 2007 | HKD | 4.5 | 4.55 | 4.48 | 4.48 | 3.4291 | 0.0 (0.0%) | 8,936,129 |
| 23 Jan 2007 | HKD | 4.46 | 4.5 | 4.4 | 4.48 | 3.4291 | +0.02 (+0.45%) | 7,493,806 |
| 22 Jan 2007 | HKD | 4.45 | 4.51 | 4.36 | 4.46 | 3.4138 | +0.08 (+1.83%) | 5,897,322 |
| 19 Jan 2007 | HKD | 4.45 | 4.48 | 4.3 | 4.38 | 3.3526 | -0.11 (-2.45%) | 6,009,677 |
| 18 Jan 2007 | HKD | 4.5 | 4.52 | 4.32 | 4.49 | 3.4368 | +0.16 (+3.70%) | 13,678,548 |
| 17 Jan 2007 | HKD | 4.25 | 4.38 | 4.21 | 4.33 | 3.3143 | +0.15 (+3.59%) | 20,306,830 |
| 16 Jan 2007 | HKD | 3.92 | 4.21 | 3.88 | 4.18 | 3.1995 | +0.31 (+8.01%) | 28,421,201 |
| 15 Jan 2007 | HKD | 3.89 | 3.9 | 3.85 | 3.87 | 2.9622 | +0.04 (+1.04%) | 2,278,452 |
| 12 Jan 2007 | HKD | 3.84 | 3.9 | 3.78 | 3.83 | 2.9316 | +0.03 (+0.79%) | 8,058,716 |
| 11 Jan 2007 | HKD | 3.78 | 3.82 | 3.78 | 3.8 | 2.9086 | 0.0 (0.0%) | 1,685,323 |
| 10 Jan 2007 | HKD | 3.9 | 3.9 | 3.74 | 3.8 | 2.9086 | -0.11 (-2.81%) | 3,494,758 |
| 9 Jan 2007 | HKD | 3.88 | 3.97 | 3.84 | 3.91 | 2.9928 | -0.03 (-0.76%) | 4,164,968 |
| 8 Jan 2007 | HKD | 3.71 | 3.96 | 3.71 | 3.94 | 3.0158 | +0.09 (+2.34%) | 6,162,532 |
| 5 Jan 2007 | HKD | 3.7 | 3.87 | 3.7 | 3.85 | 2.9469 | +0.06 (+1.58%) | 7,386,677 |
