| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | HKD | 4.51 | 4.64 | 4.45 | 4.56 | 4.4236 | +0.1 (+2.24%) | 435,023,061 |
| 20 Dec 2006 | HKD | 4.38 | 4.47 | 4.36 | 4.46 | 4.3266 | +0.13 (+3.00%) | 457,996,430 |
| 19 Dec 2006 | HKD | 4.35 | 4.4 | 4.26 | 4.33 | 4.2005 | 0.0 (0.0%) | 333,963,782 |
| 18 Dec 2006 | HKD | 4.3 | 4.38 | 4.25 | 4.33 | 4.2005 | +0.06 (+1.41%) | 317,077,789 |
| 15 Dec 2006 | HKD | 4.28 | 4.3 | 4.17 | 4.27 | 4.1423 | +0.02 (+0.47%) | 272,965,425 |
| 14 Dec 2006 | HKD | 4.19 | 4.26 | 4.17 | 4.25 | 4.1229 | +0.08 (+1.92%) | 272,796,592 |
| 13 Dec 2006 | HKD | 4.2 | 4.2 | 4.05 | 4.17 | 4.0453 | -0.04 (-0.95%) | 329,185,374 |
| 12 Dec 2006 | HKD | 4.27 | 4.28 | 4.18 | 4.21 | 4.0841 | -0.03 (-0.71%) | 214,884,220 |
| 11 Dec 2006 | HKD | 4.16 | 4.29 | 4.16 | 4.24 | 4.1132 | +0.09 (+2.17%) | 281,571,164 |
| 8 Dec 2006 | HKD | 4.18 | 4.23 | 4.11 | 4.15 | 4.0259 | -0.03 (-0.72%) | 223,611,485 |
| 7 Dec 2006 | HKD | 4.28 | 4.31 | 4.18 | 4.18 | 4.055 | -0.1 (-2.34%) | 237,495,314 |
| 6 Dec 2006 | HKD | 4.2 | 4.34 | 4.17 | 4.28 | 4.152 | +0.11 (+2.64%) | 452,663,110 |
| 5 Dec 2006 | HKD | 4.14 | 4.19 | 4.12 | 4.17 | 4.0453 | +0.13 (+3.22%) | 376,104,931 |
| 4 Dec 2006 | HKD | 4 | 4.1 | 3.94 | 4.04 | 3.9191 | +0.04 (+1%) | 245,186,170 |
| 1 Dec 2006 | HKD | 4.07 | 4.09 | 3.99 | 4 | 3.8803 | -0.06 (-1.48%) | 315,129,895 |
| 30 Nov 2006 | HKD | 4.1 | 4.14 | 4.03 | 4.06 | 3.9386 | +0.05 (+1.25%) | 385,669,444 |
| 29 Nov 2006 | HKD | 3.83 | 4.03 | 3.83 | 4.01 | 3.89 | +0.22 (+5.80%) | 831,397,832 |
| 28 Nov 2006 | HKD | 3.96 | 3.98 | 3.76 | 3.79 | 3.6766 | -0.26 (-6.42%) | 906,616,826 |
| 27 Nov 2006 | HKD | 4.19 | 4.23 | 4.04 | 4.05 | 3.9289 | -0.16 (-3.80%) | 551,832,385 |
| 24 Nov 2006 | HKD | 4.23 | 4.27 | 4.19 | 4.21 | 4.0841 | -0.08 (-1.86%) | 360,785,261 |
| 23 Nov 2006 | HKD | 4.39 | 4.42 | 4.27 | 4.29 | 4.1617 | -0.08 (-1.83%) | 539,372,060 |
| 22 Nov 2006 | HKD | 4.2 | 4.39 | 4.18 | 4.37 | 4.2393 | +0.21 (+5.05%) | 528,324,301 |
| 21 Nov 2006 | HKD | 4.13 | 4.17 | 4.09 | 4.16 | 4.0356 | +0.06 (+1.46%) | 308,891,181 |
| 20 Nov 2006 | HKD | 4.01 | 4.16 | 3.99 | 4.1 | 3.9774 | +0.04 (+0.99%) | 455,886,051 |
| 17 Nov 2006 | HKD | 4.03 | 4.11 | 4 | 4.06 | 3.9386 | -0.04 (-0.98%) | 481,240,972 |
| 16 Nov 2006 | HKD | 4.15 | 4.25 | 3.97 | 4.1 | 3.9774 | -0.03 (-0.73%) | 856,560,792 |
| 15 Nov 2006 | HKD | 3.95 | 4.15 | 3.93 | 4.13 | 4.0065 | +0.25 (+6.44%) | 1,212,479,412 |
| 14 Nov 2006 | HKD | 3.83 | 3.89 | 3.8 | 3.88 | 3.7639 | +0.1 (+2.65%) | 1,181,156,434 |
| 13 Nov 2006 | HKD | 3.65 | 3.79 | 3.62 | 3.78 | 3.6669 | +0.12 (+3.28%) | 719,643,888 |
| 10 Nov 2006 | HKD | 3.67 | 3.68 | 3.64 | 3.66 | 3.5505 | -0.01 (-0.27%) | 521,431,940 |
