| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2007 | HKD | 1.04 | 1.08 | 1.04 | 1.08 | 0.54 | +0.02 (+1.89%) | 223,146 |
| 29 Jan 2007 | HKD | 1.09 | 1.09 | 1.06 | 1.06 | 0.53 | -0.02 (-1.85%) | 110,000 |
| 26 Jan 2007 | HKD | 1.1 | 1.1 | 1.08 | 1.08 | 0.54 | -0.02 (-1.82%) | 360,105 |
| 25 Jan 2007 | HKD | 1.11 | 1.11 | 1.09 | 1.1 | 0.55 | -0.01 (-0.90%) | 311,500 |
| 24 Jan 2007 | HKD | 1.08 | 1.12 | 1.08 | 1.11 | 0.555 | 0.0 (0.0%) | 331,382 |
| 23 Jan 2007 | HKD | 1.08 | 1.11 | 1.08 | 1.11 | 0.555 | +0.08 (+7.77%) | 490,000 |
| 22 Jan 2007 | HKD | 1.07 | 1.08 | 1.03 | 1.03 | 0.515 | -0.02 (-1.90%) | 460,478 |
| 19 Jan 2007 | HKD | 1.04 | 1.07 | 1.03 | 1.05 | 0.525 | -0.01 (-0.94%) | 992,419 |
| 18 Jan 2007 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 0.53 | -0.01 (-0.93%) | 197,500 |
| 17 Jan 2007 | HKD | 1.07 | 1.07 | 1.05 | 1.07 | 0.535 | 0.0 (0.0%) | 279,500 |
| 16 Jan 2007 | HKD | 1.05 | 1.07 | 1.04 | 1.07 | 0.535 | +0.02 (+1.90%) | 418,115 |
| 15 Jan 2007 | HKD | 1.04 | 1.05 | 1.02 | 1.05 | 0.525 | +0.01 (+0.96%) | 507,500 |
| 12 Jan 2007 | HKD | 1.01 | 1.04 | 1.01 | 1.04 | 0.52 | 0.0 (0.0%) | 589,553 |
| 11 Jan 2007 | HKD | 1.03 | 1.04 | 1 | 1.04 | 0.52 | +0.01 (+0.97%) | 301,000 |
| 10 Jan 2007 | HKD | 1.04 | 1.04 | 1 | 1.03 | 0.515 | -0.01 (-0.96%) | 937,241 |
| 9 Jan 2007 | HKD | 1.04 | 1.04 | 1.03 | 1.04 | 0.52 | 0.0 (0.0%) | 613,547 |
| 8 Jan 2007 | HKD | 1.02 | 1.05 | 1.02 | 1.04 | 0.52 | +0.02 (+1.96%) | 517,151 |
| 5 Jan 2007 | HKD | 1.03 | 1.06 | 1.02 | 1.02 | 0.51 | -0.01 (-0.97%) | 612,156 |
| 4 Jan 2007 | HKD | 1.03 | 1.07 | 1.03 | 1.03 | 0.515 | -0.03 (-2.83%) | 374,325 |
| 3 Jan 2007 | HKD | 1.04 | 1.07 | 1.02 | 1.06 | 0.53 | -0.01 (-0.93%) | 913,520 |
| 2 Jan 2007 | HKD | 1.07 | 1.07 | 1.03 | 1.07 | 0.535 | 0.0 (0.0%) | 663,055 |
| 1 Jan 2007 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 0.535 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 1.06 | 1.07 | 1.04 | 1.07 | 0.535 | 0.0 (0.0%) | 745,500 |
| 28 Dec 2006 | HKD | 1.06 | 1.07 | 1.05 | 1.07 | 0.535 | +0.01 (+0.94%) | 801,126 |
| 27 Dec 2006 | HKD | 1.13 | 1.13 | 1.06 | 1.06 | 0.53 | -0.06 (-5.36%) | 688,043 |
| 26 Dec 2006 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 0.56 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 0.56 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | HKD | 1.1 | 1.13 | 1.1 | 1.12 | 0.56 | +0.02 (+1.82%) | 449,036 |
| 21 Dec 2006 | HKD | 1.13 | 1.13 | 1.1 | 1.1 | 0.55 | -0.03 (-2.65%) | 423,769 |
| 20 Dec 2006 | HKD | 1.1 | 1.13 | 1.1 | 1.13 | 0.565 | +0.01 (+0.89%) | 302,937 |
