| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2006 | HKD | 11.8 | 11.86 | 11.18 | 11.74 | 11.5295 | -0.04 (-0.34%) | 3,862,256 |
| 28 Dec 2006 | HKD | 10.94 | 11.9 | 10.94 | 11.78 | 11.5688 | +0.88 (+8.07%) | 5,948,628 |
| 27 Dec 2006 | HKD | 10.94 | 11.06 | 10.88 | 10.9 | 10.7046 | -0.1 (-0.91%) | 1,299,197 |
| 26 Dec 2006 | HKD | 11 | 11 | 11 | 11 | 10.8028 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 11 | 11 | 11 | 11 | 10.8028 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | HKD | 11.1 | 11.1 | 10.88 | 11 | 10.8028 | -0.1 (-0.90%) | 2,150,563 |
| 21 Dec 2006 | HKD | 11.5 | 11.5 | 10.72 | 11.1 | 10.901 | -0.56 (-4.80%) | 3,965,101 |
| 20 Dec 2006 | HKD | 11.7 | 11.74 | 11.1 | 11.66 | 11.4509 | +0.02 (+0.17%) | 3,061,905 |
| 19 Dec 2006 | HKD | 11.26 | 11.66 | 11.18 | 11.64 | 11.4313 | +0.4 (+3.56%) | 4,797,364 |
| 18 Dec 2006 | HKD | 10.82 | 11.26 | 10.82 | 11.24 | 11.0385 | +0.42 (+3.88%) | 5,070,950 |
| 15 Dec 2006 | HKD | 10.5 | 10.94 | 10.5 | 10.82 | 10.626 | +0.42 (+4.04%) | 6,170,629 |
| 14 Dec 2006 | HKD | 10.32 | 10.44 | 10.14 | 10.4 | 10.2135 | +0.26 (+2.56%) | 6,346,727 |
| 13 Dec 2006 | HKD | 9.97 | 10.22 | 9.97 | 10.14 | 9.9582 | +0.18 (+1.81%) | 5,501,653 |
| 12 Dec 2006 | HKD | 10.1 | 10.16 | 9.8 | 9.96 | 9.7814 | -0.14 (-1.39%) | 6,026,036 |
| 11 Dec 2006 | HKD | 10.28 | 10.28 | 10 | 10.1 | 9.9189 | -0.18 (-1.75%) | 3,992,594 |
| 8 Dec 2006 | HKD | 10.62 | 10.62 | 10.22 | 10.28 | 10.0957 | 0.0 (0.0%) | 5,928,304 |
| 7 Dec 2006 | HKD | 10.1 | 10.44 | 10 | 10.28 | 10.0957 | +0.18 (+1.78%) | 9,957,555 |
| 6 Dec 2006 | HKD | 10.1 | 10.36 | 10.02 | 10.1 | 9.9189 | 0.0 (0.0%) | 12,555,011 |
| 5 Dec 2006 | HKD | 10.1 | 10.16 | 10.02 | 10.1 | 9.9189 | +0.21 (+2.12%) | 5,272,525 |
| 4 Dec 2006 | HKD | 10 | 10.02 | 9.77 | 9.89 | 9.7127 | -0.05 (-0.50%) | 3,552,787 |
| 1 Dec 2006 | HKD | 10 | 10 | 9.79 | 9.94 | 9.7618 | +0.17 (+1.74%) | 3,301,196 |
| 30 Nov 2006 | HKD | 9.9 | 10.08 | 9.75 | 9.77 | 9.5948 | +0.02 (+0.21%) | 9,174,514 |
| 29 Nov 2006 | HKD | 9.26 | 9.87 | 9.26 | 9.75 | 9.5752 | +0.48 (+5.18%) | 11,644,810 |
| 28 Nov 2006 | HKD | 9.65 | 9.7 | 9.25 | 9.27 | 9.1038 | -0.53 (-5.41%) | 5,276,618 |
| 27 Nov 2006 | HKD | 10.3 | 10.4 | 9.72 | 9.8 | 9.6243 | -0.4 (-3.92%) | 8,889,401 |
| 24 Nov 2006 | HKD | 10.46 | 10.52 | 10 | 10.2 | 10.0171 | -0.48 (-4.49%) | 10,176,480 |
| 23 Nov 2006 | HKD | 11.08 | 11.18 | 10.5 | 10.68 | 10.4885 | -0.38 (-3.44%) | 8,229,569 |
| 22 Nov 2006 | HKD | 10.98 | 11.06 | 10.8 | 11.06 | 10.8617 | +0.42 (+3.95%) | 3,707,537 |
| 21 Nov 2006 | HKD | 10.6 | 11.12 | 10.56 | 10.64 | 10.4492 | 0.0 (0.0%) | 6,881,394 |
| 20 Nov 2006 | HKD | 10.72 | 11 | 10.56 | 10.64 | 10.4492 | -0.08 (-0.75%) | 8,436,174 |
