| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2007 | HKD | 3.33 | 3.36 | 3.3 | 3.3 | 2.5 | -0.01 (-0.30%) | 269,280 |
| 18 Jan 2007 | HKD | 3.25 | 3.31 | 3.25 | 3.31 | 2.5076 | +0.01 (+0.30%) | 409,200 |
| 17 Jan 2007 | HKD | 3.4 | 3.4 | 3.3 | 3.3 | 2.5 | 0.0 (0.0%) | 467,280 |
| 16 Jan 2007 | HKD | 3.2 | 3.35 | 3.2 | 3.3 | 2.5 | +0.1 (+3.13%) | 1,528,561 |
| 15 Jan 2007 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 2.4242 | 0.0 (0.0%) | 163,680 |
| 12 Jan 2007 | HKD | 3.15 | 3.2 | 3.15 | 3.2 | 2.4242 | +0.05 (+1.59%) | 44,880 |
| 11 Jan 2007 | HKD | 3.25 | 3.25 | 3.1 | 3.15 | 2.3864 | -0.05 (-1.56%) | 203,280 |
| 10 Jan 2007 | HKD | 3.29 | 3.29 | 3.15 | 3.2 | 2.4242 | -0.1 (-3.03%) | 385,440 |
| 9 Jan 2007 | HKD | 3.23 | 3.35 | 3.23 | 3.3 | 2.5 | 0.0 (0.0%) | 419,760 |
| 8 Jan 2007 | HKD | 3.3 | 3.3 | 3.28 | 3.3 | 2.5 | -0.12 (-3.51%) | 227,040 |
| 5 Jan 2007 | HKD | 3.34 | 3.42 | 3.3 | 3.42 | 2.5909 | +0.11 (+3.32%) | 1,053,361 |
| 4 Jan 2007 | HKD | 3.45 | 3.45 | 3.3 | 3.31 | 2.5076 | -0.14 (-4.06%) | 220,923 |
| 3 Jan 2007 | HKD | 3.2 | 3.45 | 3.2 | 3.45 | 2.6136 | +0.3 (+9.52%) | 2,200,314 |
| 2 Jan 2007 | HKD | 3.12 | 3.19 | 3.12 | 3.15 | 2.3864 | +0.05 (+1.61%) | 76,560 |
| 1 Jan 2007 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 2.3485 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 3.1 | 3.1 | 3.04 | 3.1 | 2.3485 | -0.02 (-0.64%) | 303,600 |
| 28 Dec 2006 | HKD | 3.15 | 3.15 | 3.1 | 3.12 | 2.3636 | -0.03 (-0.95%) | 551,760 |
| 27 Dec 2006 | HKD | 3.3 | 3.3 | 3.12 | 3.15 | 2.3864 | -0.2 (-5.97%) | 1,280,401 |
| 26 Dec 2006 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 2.5379 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 2.5379 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | HKD | 3.35 | 3.4 | 3.33 | 3.35 | 2.5379 | -0.03 (-0.89%) | 1,277,761 |
| 21 Dec 2006 | HKD | 3.4 | 3.4 | 3.34 | 3.38 | 2.5606 | +0.05 (+1.50%) | 900,240 |
| 20 Dec 2006 | HKD | 3.4 | 3.41 | 3.3 | 3.33 | 2.5227 | +0.01 (+0.30%) | 224,400 |
| 19 Dec 2006 | HKD | 3.36 | 3.36 | 3.3 | 3.32 | 2.5152 | -0.04 (-1.19%) | 583,440 |
| 18 Dec 2006 | HKD | 3.36 | 3.38 | 3.3 | 3.36 | 2.5455 | 0.0 (0.0%) | 1,679,041 |
| 15 Dec 2006 | HKD | 3.38 | 3.4 | 3.36 | 3.36 | 2.5455 | -0.02 (-0.59%) | 741,840 |
| 14 Dec 2006 | HKD | 3.36 | 3.4 | 3.36 | 3.38 | 2.5606 | +0.07 (+2.11%) | 588,720 |
| 13 Dec 2006 | HKD | 3.4 | 3.4 | 3.2 | 3.31 | 2.5076 | -0.1 (-2.93%) | 2,407,681 |
| 12 Dec 2006 | HKD | 3.45 | 3.45 | 3.32 | 3.41 | 2.5833 | -0.04 (-1.16%) | 1,048,081 |
| 11 Dec 2006 | HKD | 3.5 | 3.5 | 3.32 | 3.45 | 2.6136 | +0.07 (+2.07%) | 1,721,281 |
