| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | HKD | 1.5 | 1.57 | 1.48 | 1.56 | 1.56 | +0.07 (+4.70%) | 6,448,320 |
| 20 Dec 2006 | HKD | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 3,140,000 |
| 19 Dec 2006 | HKD | 1.48 | 1.5 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 3,305,440 |
| 18 Dec 2006 | HKD | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | +0.07 (+5.00%) | 2,468,715 |
| 15 Dec 2006 | HKD | 1.4 | 1.42 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 11,631,730 |
| 14 Dec 2006 | HKD | 1.43 | 1.46 | 1.38 | 1.42 | 1.42 | -0.02 (-1.39%) | 3,023,265 |
| 13 Dec 2006 | HKD | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 960,000 |
| 12 Dec 2006 | HKD | 1.4 | 1.44 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 780,435 |
| 11 Dec 2006 | HKD | 1.44 | 1.48 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 536,555 |
| 8 Dec 2006 | HKD | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,060,000 |
| 7 Dec 2006 | HKD | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 3,060,000 |
| 6 Dec 2006 | HKD | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,690,000 |
| 5 Dec 2006 | HKD | 1.36 | 1.51 | 1.36 | 1.45 | 1.45 | +0.11 (+8.21%) | 7,763,480 |
| 4 Dec 2006 | HKD | 1.3 | 1.35 | 1.28 | 1.34 | 1.34 | +0.09 (+7.20%) | 7,040,000 |
| 1 Dec 2006 | HKD | 1.27 | 1.35 | 1.17 | 1.25 | 1.25 | +0.01 (+0.81%) | 4,729,590 |
| 30 Nov 2006 | HKD | 1.2 | 1.28 | 1.17 | 1.24 | 1.24 | +0.08 (+6.90%) | 3,980,000 |
| 29 Nov 2006 | HKD | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 2,500,000 |
| 28 Nov 2006 | HKD | 1.22 | 1.24 | 1.15 | 1.2 | 1.2 | -0.04 (-3.23%) | 3,702,175 |
| 27 Nov 2006 | HKD | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | +0.04 (+3.33%) | 5,910,000 |
| 24 Nov 2006 | HKD | 1.24 | 1.26 | 1.12 | 1.2 | 1.2 | -0.02 (-1.64%) | 25,160,000 |
| 23 Nov 2006 | HKD | 0.9 | 1.28 | 0.88 | 1.22 | 1.22 | +0.32 (+35.56%) | 24,466,789 |
| 22 Nov 2006 | HKD | 0.86 | 0.91 | 0.84 | 0.9 | 0.9 | +0.03 (+3.45%) | 4,740,000 |
| 21 Nov 2006 | HKD | 0.9 | 0.9 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 1,917,430 |
| 20 Nov 2006 | HKD | 0.88 | 0.9 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 2,402,180 |
| 17 Nov 2006 | HKD | 0.89 | 0.92 | 0.85 | 0.88 | 0.88 | +0.04 (+4.76%) | 4,325,435 |
| 16 Nov 2006 | HKD | 0.78 | 0.85 | 0.74 | 0.84 | 0.84 | +0.08 (+10.53%) | 4,324,355 |
| 15 Nov 2006 | HKD | 0.81 | 0.83 | 0.54 | 0.76 | 0.76 | -0.07 (-8.43%) | 25,532,631 |
| 14 Nov 2006 | HKD | 0.85 | 0.89 | 0.82 | 0.83 | 0.83 | -0.04 (-4.60%) | 4,482,180 |
| 13 Nov 2006 | HKD | 0.89 | 0.91 | 0.81 | 0.87 | 0.87 | -0.04 (-4.40%) | 8,940,655 |
| 10 Nov 2006 | HKD | 0.92 | 0.92 | 0.87 | 0.91 | 0.91 | 0.0 (0.0%) | 5,680,215 |
