| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2006 | HKD | 3.86 | 3.86 | 3.75 | 3.77 | 2.8857 | -0.06 (-1.57%) | 2,315,032 |
| 22 Nov 2006 | HKD | 3.83 | 3.88 | 3.81 | 3.83 | 2.9316 | +0.01 (+0.26%) | 4,637,903 |
| 21 Nov 2006 | HKD | 3.8 | 3.83 | 3.78 | 3.82 | 2.924 | +0.04 (+1.06%) | 2,646,871 |
| 20 Nov 2006 | HKD | 3.89 | 3.89 | 3.77 | 3.78 | 2.8933 | -0.12 (-3.08%) | 5,403,484 |
| 17 Nov 2006 | HKD | 3.86 | 3.95 | 3.86 | 3.9 | 2.9852 | +0.07 (+1.83%) | 9,968,226 |
| 16 Nov 2006 | HKD | 3.83 | 3.85 | 3.79 | 3.83 | 2.9316 | +0.07 (+1.86%) | 13,890,193 |
| 15 Nov 2006 | HKD | 3.74 | 3.79 | 3.71 | 3.76 | 2.878 | +0.09 (+2.45%) | 10,979,419 |
| 14 Nov 2006 | HKD | 3.69 | 3.71 | 3.65 | 3.67 | 2.8091 | 0.0 (0.0%) | 2,675,613 |
| 13 Nov 2006 | HKD | 3.7 | 3.71 | 3.67 | 3.67 | 2.8091 | -0.02 (-0.54%) | 2,701,742 |
| 10 Nov 2006 | HKD | 3.68 | 3.75 | 3.68 | 3.69 | 2.8244 | +0.01 (+0.27%) | 8,491,935 |
| 9 Nov 2006 | HKD | 3.69 | 3.69 | 3.67 | 3.68 | 2.8168 | +0.03 (+0.82%) | 1,687,935 |
| 8 Nov 2006 | HKD | 3.67 | 3.69 | 3.65 | 3.65 | 2.7938 | 0.0 (0.0%) | 2,009,323 |
| 7 Nov 2006 | HKD | 3.7 | 3.79 | 3.64 | 3.65 | 2.7938 | -0.02 (-0.54%) | 6,490,451 |
| 6 Nov 2006 | HKD | 3.65 | 3.68 | 3.65 | 3.67 | 2.8091 | +0.02 (+0.55%) | 1,258,113 |
| 3 Nov 2006 | HKD | 3.63 | 3.66 | 3.6 | 3.65 | 2.7938 | +0.02 (+0.55%) | 6,851,032 |
| 2 Nov 2006 | HKD | 3.61 | 3.64 | 3.61 | 3.63 | 2.7785 | +0.02 (+0.55%) | 5,266,306 |
| 1 Nov 2006 | HKD | 3.58 | 3.65 | 3.58 | 3.61 | 2.7632 | +0.02 (+0.56%) | 4,930,548 |
| 31 Oct 2006 | HKD | 3.63 | 3.64 | 3.58 | 3.59 | 2.7479 | -0.05 (-1.37%) | 7,091,419 |
| 30 Oct 2006 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 2.7862 | 0.0 (0.0%) | 0 |
| 27 Oct 2006 | HKD | 3.71 | 3.72 | 3.64 | 3.64 | 2.7862 | -0.06 (-1.62%) | 2,518,850 |
| 26 Oct 2006 | HKD | 3.71 | 3.73 | 3.7 | 3.7 | 2.8321 | 0.0 (0.0%) | 1,572,968 |
| 25 Oct 2006 | HKD | 3.7 | 3.73 | 3.69 | 3.7 | 2.8321 | +0.01 (+0.27%) | 1,643,516 |
| 24 Oct 2006 | HKD | 3.72 | 3.73 | 3.67 | 3.69 | 2.8244 | +0.01 (+0.27%) | 3,488,237 |
| 23 Oct 2006 | HKD | 3.75 | 3.77 | 3.64 | 3.68 | 2.8168 | -0.05 (-1.34%) | 5,764,064 |
| 20 Oct 2006 | HKD | 3.75 | 3.82 | 3.7 | 3.73 | 2.8551 | -0.02 (-0.53%) | 7,449,387 |
| 19 Oct 2006 | HKD | 3.84 | 3.85 | 3.73 | 3.75 | 2.8704 | -0.1 (-2.60%) | 5,850,302 |
| 18 Oct 2006 | HKD | 3.88 | 3.88 | 3.81 | 3.85 | 2.9469 | -0.1 (-2.53%) | 2,618,129 |
| 17 Oct 2006 | HKD | 4 | 4.03 | 3.88 | 3.95 | 3.0235 | -0.04 (-1.00%) | 5,509,306 |
| 16 Oct 2006 | HKD | 3.86 | 4 | 3.86 | 3.99 | 3.0541 | +0.13 (+3.37%) | 4,959,290 |
| 13 Oct 2006 | HKD | 3.85 | 3.89 | 3.83 | 3.86 | 2.9546 | +0.07 (+1.85%) | 12,541,935 |
