| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2006 | HKD | 1.12 | 1.12 | 1.1 | 1.12 | 0.56 | -0.01 (-0.88%) | 716,000 |
| 18 Dec 2006 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 0.565 | +0.01 (+0.89%) | 526,849 |
| 15 Dec 2006 | HKD | 1.12 | 1.13 | 1.12 | 1.12 | 0.56 | 0.0 (0.0%) | 292,514 |
| 14 Dec 2006 | HKD | 1.13 | 1.13 | 1.12 | 1.12 | 0.56 | -0.02 (-1.75%) | 306,331 |
| 13 Dec 2006 | HKD | 1.12 | 1.14 | 1.12 | 1.14 | 0.57 | 0.0 (0.0%) | 656,000 |
| 12 Dec 2006 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 0.57 | +0.01 (+0.88%) | 388,035 |
| 11 Dec 2006 | HKD | 1.13 | 1.13 | 1.12 | 1.13 | 0.565 | 0.0 (0.0%) | 235,026 |
| 8 Dec 2006 | HKD | 1.13 | 1.13 | 1.12 | 1.13 | 0.565 | 0.0 (0.0%) | 209,081 |
| 7 Dec 2006 | HKD | 1.14 | 1.14 | 1.12 | 1.13 | 0.565 | -0.01 (-0.88%) | 348,500 |
| 6 Dec 2006 | HKD | 1.13 | 1.15 | 1.13 | 1.14 | 0.57 | +0.01 (+0.88%) | 533,585 |
| 5 Dec 2006 | HKD | 1.13 | 1.14 | 1.13 | 1.13 | 0.565 | -0.01 (-0.88%) | 180,717 |
| 4 Dec 2006 | HKD | 1.13 | 1.15 | 1.13 | 1.14 | 0.57 | +0.02 (+1.79%) | 315,111 |
| 1 Dec 2006 | HKD | 1.13 | 1.15 | 1.12 | 1.12 | 0.56 | -0.02 (-1.75%) | 1,024,630 |
| 30 Nov 2006 | HKD | 1.16 | 1.17 | 1.13 | 1.14 | 0.57 | -0.02 (-1.72%) | 805,011 |
| 29 Nov 2006 | HKD | 1.12 | 1.16 | 1.12 | 1.16 | 0.58 | +0.03 (+2.65%) | 574,065 |
| 28 Nov 2006 | HKD | 1.14 | 1.14 | 1.12 | 1.13 | 0.565 | -0.01 (-0.88%) | 1,455,000 |
| 27 Nov 2006 | HKD | 1.13 | 1.15 | 1.13 | 1.14 | 0.57 | +0.01 (+0.88%) | 571,071 |
| 24 Nov 2006 | HKD | 1.14 | 1.15 | 1.13 | 1.13 | 0.565 | -0.02 (-1.74%) | 898,000 |
| 23 Nov 2006 | HKD | 1.14 | 1.16 | 1.13 | 1.15 | 0.575 | +0.01 (+0.88%) | 1,490,957 |
| 22 Nov 2006 | HKD | 1.14 | 1.15 | 1.13 | 1.14 | 0.57 | 0.0 (0.0%) | 1,056,507 |
| 21 Nov 2006 | HKD | 1.13 | 1.14 | 1.13 | 1.14 | 0.57 | 0.0 (0.0%) | 788,660 |
| 20 Nov 2006 | HKD | 1.16 | 1.16 | 1.14 | 1.14 | 0.57 | 0.0 (0.0%) | 588,554 |
| 17 Nov 2006 | HKD | 1.15 | 1.16 | 1.13 | 1.14 | 0.57 | +0.01 (+0.88%) | 1,090,565 |
| 16 Nov 2006 | HKD | 1.16 | 1.16 | 1.13 | 1.13 | 0.565 | -0.02 (-1.74%) | 1,229,384 |
| 15 Nov 2006 | HKD | 1.16 | 1.16 | 1.15 | 1.15 | 0.575 | 0.0 (0.0%) | 756,359 |
| 14 Nov 2006 | HKD | 1.17 | 1.17 | 1.14 | 1.15 | 0.575 | -0.02 (-1.71%) | 2,158,333 |
| 13 Nov 2006 | HKD | 1.19 | 1.19 | 1.17 | 1.17 | 0.585 | -0.01 (-0.85%) | 713,547 |
| 10 Nov 2006 | HKD | 1.2 | 1.2 | 1.18 | 1.18 | 0.59 | -0.01 (-0.84%) | 924,238 |
| 9 Nov 2006 | HKD | 1.18 | 1.2 | 1.16 | 1.19 | 0.595 | 0.0 (0.0%) | 1,438,000 |
| 8 Nov 2006 | HKD | 1.18 | 1.19 | 1.17 | 1.19 | 0.595 | +0.01 (+0.85%) | 984,717 |
