| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | HKD | 4.58 | 4.62 | 4.51 | 4.53 | 4.3945 | -0.07 (-1.52%) | 303,869,980 |
| 31 Jan 2007 | HKD | 4.66 | 4.69 | 4.5 | 4.6 | 4.4624 | -0.1 (-2.13%) | 287,726,285 |
| 30 Jan 2007 | HKD | 4.64 | 4.71 | 4.64 | 4.7 | 4.5594 | +0.05 (+1.08%) | 160,049,633 |
| 29 Jan 2007 | HKD | 4.69 | 4.74 | 4.62 | 4.65 | 4.5109 | -0.05 (-1.06%) | 173,590,998 |
| 26 Jan 2007 | HKD | 4.7 | 4.72 | 4.63 | 4.7 | 4.5594 | -0.12 (-2.49%) | 545,671,079 |
| 25 Jan 2007 | HKD | 4.89 | 4.94 | 4.75 | 4.82 | 4.6758 | -0.06 (-1.23%) | 254,125,466 |
| 24 Jan 2007 | HKD | 4.85 | 4.89 | 4.79 | 4.88 | 4.734 | +0.06 (+1.24%) | 291,741,390 |
| 23 Jan 2007 | HKD | 4.8 | 4.84 | 4.76 | 4.82 | 4.6758 | -0.02 (-0.41%) | 142,949,209 |
| 22 Jan 2007 | HKD | 4.82 | 4.87 | 4.77 | 4.84 | 4.6952 | +0.06 (+1.26%) | 178,219,451 |
| 19 Jan 2007 | HKD | 4.75 | 4.84 | 4.72 | 4.78 | 4.637 | -0.01 (-0.21%) | 280,839,561 |
| 18 Jan 2007 | HKD | 4.9 | 4.9 | 4.72 | 4.79 | 4.6467 | -0.11 (-2.24%) | 457,019,325 |
| 17 Jan 2007 | HKD | 4.91 | 4.96 | 4.86 | 4.9 | 4.7534 | -0.02 (-0.41%) | 276,766,664 |
| 16 Jan 2007 | HKD | 4.97 | 4.99 | 4.9 | 4.92 | 4.7728 | +0.03 (+0.61%) | 284,927,437 |
| 15 Jan 2007 | HKD | 4.8 | 4.91 | 4.74 | 4.89 | 4.7437 | +0.17 (+3.60%) | 349,482,822 |
| 12 Jan 2007 | HKD | 4.78 | 4.86 | 4.71 | 4.72 | 4.5788 | +0.05 (+1.07%) | 426,352,379 |
| 11 Jan 2007 | HKD | 4.77 | 4.82 | 4.63 | 4.67 | 4.5303 | -0.01 (-0.21%) | 409,696,166 |
| 10 Jan 2007 | HKD | 4.65 | 4.72 | 4.6 | 4.68 | 4.54 | -0.04 (-0.85%) | 544,173,790 |
| 9 Jan 2007 | HKD | 4.91 | 4.93 | 4.68 | 4.72 | 4.5788 | -0.17 (-3.48%) | 522,533,291 |
| 8 Jan 2007 | HKD | 4.88 | 4.93 | 4.84 | 4.89 | 4.7437 | -0.17 (-3.36%) | 491,656,731 |
| 5 Jan 2007 | HKD | 4.84 | 5.11 | 4.75 | 5.06 | 4.9086 | +0.04 (+0.80%) | 578,001,826 |
| 4 Jan 2007 | HKD | 5.29 | 5.3 | 4.98 | 5.02 | 4.8698 | -0.26 (-4.92%) | 541,859,627 |
| 3 Jan 2007 | HKD | 5.11 | 5.35 | 5.03 | 5.28 | 5.1221 | +0.19 (+3.73%) | 574,821,376 |
| 2 Jan 2007 | HKD | 4.97 | 5.13 | 4.95 | 5.09 | 4.9377 | +0.14 (+2.83%) | 304,798,666 |
| 1 Jan 2007 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 4.8019 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | HKD | 5.04 | 5.05 | 4.91 | 4.95 | 4.8019 | -0.1 (-1.98%) | 269,237,213 |
| 28 Dec 2006 | HKD | 4.96 | 5.17 | 4.93 | 5.05 | 4.8989 | -0.01 (-0.20%) | 436,813,591 |
| 27 Dec 2006 | HKD | 5 | 5.14 | 4.97 | 5.06 | 4.9086 | +0.44 (+9.52%) | 503,873,585 |
| 26 Dec 2006 | HKD | 4.62 | 4.62 | 4.62 | 4.62 | 4.4818 | 0.0 (0.0%) | 0 |
| 25 Dec 2006 | HKD | 4.62 | 4.62 | 4.62 | 4.62 | 4.4818 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | HKD | 4.57 | 4.65 | 4.56 | 4.62 | 4.4818 | +0.06 (+1.32%) | 219,680,409 |
