| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 8 Dec 2006 | HKD | 3.2 | 3.38 | 3.2 | 3.38 | 2.5606 | +0.2 (+6.29%) | 1,325,281 |
| 7 Dec 2006 | HKD | 3.01 | 3.18 | 3 | 3.18 | 2.4091 | +0.2 (+6.71%) | 939,840 |
| 6 Dec 2006 | HKD | 2.98 | 3 | 2.95 | 2.98 | 2.2576 | +0.03 (+1.02%) | 596,640 |
| 5 Dec 2006 | HKD | 2.9 | 2.96 | 2.9 | 2.95 | 2.2348 | +0.05 (+1.72%) | 274,560 |
| 4 Dec 2006 | HKD | 2.86 | 2.92 | 2.86 | 2.9 | 2.197 | +0.01 (+0.35%) | 227,040 |
| 1 Dec 2006 | HKD | 2.89 | 2.98 | 2.86 | 2.89 | 2.1894 | +0.04 (+1.40%) | 831,600 |
| 30 Nov 2006 | HKD | 2.8 | 2.85 | 2.8 | 2.85 | 2.1591 | +0.05 (+1.79%) | 145,200 |
| 29 Nov 2006 | HKD | 2.8 | 2.83 | 2.78 | 2.8 | 2.1212 | 0.0 (0.0%) | 242,880 |
| 28 Nov 2006 | HKD | 2.87 | 2.87 | 2.79 | 2.8 | 2.1212 | -0.1 (-3.45%) | 66,000 |
| 27 Nov 2006 | HKD | 2.87 | 2.9 | 2.85 | 2.9 | 2.197 | +0.03 (+1.05%) | 1,314,721 |
| 24 Nov 2006 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.1742 | +0.01 (+0.35%) | 23,760 |
| 23 Nov 2006 | HKD | 2.88 | 2.88 | 2.8 | 2.86 | 2.1667 | +0.01 (+0.35%) | 182,160 |
| 22 Nov 2006 | HKD | 2.79 | 2.85 | 2.79 | 2.85 | 2.1591 | +0.06 (+2.15%) | 224,400 |
| 21 Nov 2006 | HKD | 2.83 | 2.85 | 2.79 | 2.79 | 2.1136 | -0.06 (-2.11%) | 440,880 |
| 20 Nov 2006 | HKD | 2.89 | 2.89 | 2.85 | 2.85 | 2.1591 | -0.04 (-1.38%) | 179,520 |
| 17 Nov 2006 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.1894 | -0.01 (-0.34%) | 13,200 |
| 16 Nov 2006 | HKD | 2.91 | 2.91 | 2.9 | 2.9 | 2.197 | -0.01 (-0.34%) | 6,652,803 |
| 15 Nov 2006 | HKD | 2.86 | 2.91 | 2.85 | 2.91 | 2.2045 | +0.05 (+1.75%) | 578,160 |
| 14 Nov 2006 | HKD | 2.95 | 2.95 | 2.86 | 2.86 | 2.1667 | +0.01 (+0.35%) | 39,600 |
| 13 Nov 2006 | HKD | 2.85 | 2.85 | 2.84 | 2.85 | 2.1591 | -0.06 (-2.06%) | 100,320 |
| 10 Nov 2006 | HKD | 2.95 | 2.95 | 2.91 | 2.91 | 2.2045 | -0.07 (-2.35%) | 52,800 |
| 9 Nov 2006 | HKD | 2.98 | 3 | 2.95 | 2.98 | 2.2576 | +0.06 (+2.05%) | 55,440 |
| 8 Nov 2006 | HKD | 2.95 | 2.95 | 2.92 | 2.92 | 2.2121 | -0.03 (-1.02%) | 34,320 |
| 7 Nov 2006 | HKD | 2.95 | 2.95 | 2.92 | 2.95 | 2.2348 | +0.01 (+0.34%) | 79,200 |
