| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2007 | HKD | 11.6354 | 11.6354 | 10.0355 | 11.1991 | 240.8301 | -0.727 (-6.10%) | 591 |
| 2 Jan 2007 | HKD | 11.9263 | 12.0717 | 11.6354 | 11.9263 | 256.4682 | -0.145 (-1.20%) | 735 |
| 1 Jan 2007 | HKD | 12.0717 | 12.0717 | 12.0717 | 12.0717 | 259.5949 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 11.6354 | 12.0717 | 11.3445 | 12.0717 | 259.5949 | +0.436 (+3.75%) | 1,127 |
| 28 Dec 2006 | HKD | 11.49 | 11.9263 | 11.49 | 11.6354 | 250.2125 | -0.291 (-2.44%) | 2,158 |
| 27 Dec 2006 | HKD | 11.6354 | 11.9263 | 11.0536 | 11.9263 | 256.4682 | -0.291 (-2.38%) | 1,254 |
| 26 Dec 2006 | HKD | 12.2172 | 12.2172 | 12.2172 | 12.2172 | 262.7238 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 12.2172 | 12.2172 | 12.2172 | 12.2172 | 262.7238 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | HKD | 12.2172 | 12.2172 | 11.6354 | 12.2172 | 262.7238 | 0.0 (0.0%) | 559 |
| 21 Dec 2006 | HKD | 12.2172 | 12.3626 | 12.0717 | 12.2172 | 262.7238 | 0.0 (0.0%) | 4,180 |
| 20 Dec 2006 | HKD | 11.6354 | 12.2172 | 11.6354 | 12.2172 | 262.7238 | +0.582 (+5.00%) | 3,860 |
| 19 Dec 2006 | HKD | 11.6354 | 11.6354 | 10.7627 | 11.6354 | 250.2125 | +0.436 (+3.90%) | 2,166 |
| 18 Dec 2006 | HKD | 11.49 | 11.49 | 9.8901 | 11.1991 | 240.8301 | +0.145 (+1.32%) | 1 |
| 15 Dec 2006 | HKD | 10.4719 | 11.49 | 8.7266 | 11.0536 | 237.7013 | -0.145 (-1.30%) | 11 |
| 14 Dec 2006 | HKD | 11.9263 | 11.9263 | 10.4719 | 11.1991 | 240.8301 | -1.163 (-9.41%) | 6,890 |
| 13 Dec 2006 | HKD | 12.2172 | 12.3626 | 11.49 | 12.3626 | 265.8505 | -0.582 (-4.49%) | 8,464 |
| 12 Dec 2006 | HKD | 12.6535 | 13.0898 | 11.9263 | 12.9444 | 278.3618 | +0.582 (+4.71%) | 5,699 |
| 11 Dec 2006 | HKD | 12.9444 | 13.3807 | 12.2172 | 12.3626 | 265.8505 | -1.6 (-11.46%) | 1 |
| 8 Dec 2006 | HKD | 13.8171 | 13.9625 | 13.8171 | 13.9625 | 300.2555 | 0.0 (0.0%) | 55 |
| 7 Dec 2006 | HKD | 12.7989 | 13.9625 | 12.5081 | 13.9625 | 300.2555 | +0.145 (+1.05%) | 431 |
| 6 Dec 2006 | HKD | 13.3807 | 13.8171 | 13.3807 | 13.8171 | 297.1287 | 0.0 (0.0%) | 271 |
| 5 Dec 2006 | HKD | 14.2534 | 14.2534 | 13.8171 | 13.8171 | 297.1287 | -0.291 (-2.06%) | 1,454 |
| 4 Dec 2006 | HKD | 14.1079 | 14.1079 | 14.1079 | 14.1079 | 303.3822 | -0.145 (-1.02%) | 175 |
| 1 Dec 2006 | HKD | 13.9625 | 14.2534 | 13.9625 | 14.2534 | 306.5111 | 0.0 (0.0%) | 2,573 |
| 30 Nov 2006 | HKD | 13.6716 | 14.2534 | 13.6716 | 14.2534 | 306.5111 | 0.0 (0.0%) | 1,143 |
| 29 Nov 2006 | HKD | 13.9625 | 14.2534 | 13.9625 | 14.2534 | 306.5111 | 0.0 (0.0%) | 23 |
| 28 Nov 2006 | HKD | 13.9625 | 14.2534 | 13.9625 | 14.2534 | 306.5111 | +0.291 (+2.08%) | 207 |
| 27 Nov 2006 | HKD | 14.3988 | 14.3988 | 13.9625 | 13.9625 | 300.2555 | -0.436 (-3.03%) | 0 |
| 24 Nov 2006 | HKD | 14.3988 | 14.3988 | 14.3988 | 14.3988 | 309.6378 | 0.0 (0.0%) | 159 |
| 23 Nov 2006 | HKD | 13.9625 | 14.3988 | 13.9625 | 14.3988 | 309.6378 | -0.145 (-1.00%) | 143 |
