| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2006 | HKD | 48.3852 | 49.0188 | 48.3852 | 48.9036 | 48.9036 | +0.432 (+0.89%) | 4,703,985 |
| 11 Oct 2006 | HKD | 48.4716 | 48.6732 | 48.0396 | 48.4716 | 48.4716 | 0.0 (0.0%) | 4,998,140 |
| 10 Oct 2006 | HKD | 48.3852 | 48.6156 | 48.27 | 48.4716 | 48.4716 | +0.461 (+0.96%) | 3,632,553 |
| 9 Oct 2006 | HKD | 48.6156 | 48.9612 | 47.8092 | 48.0108 | 48.0108 | -0.778 (-1.59%) | 4,040,251 |
| 6 Oct 2006 | HKD | 48.5004 | 49.3644 | 48.5004 | 48.7884 | 48.7884 | +0.23 (+0.47%) | 6,042,474 |
| 5 Oct 2006 | HKD | 48.27 | 48.8172 | 48.0972 | 48.558 | 48.558 | +0.749 (+1.57%) | 6,725,571 |
| 4 Oct 2006 | HKD | 48.3276 | 48.414 | 47.6652 | 47.8092 | 47.8092 | -0.115 (-0.24%) | 6,869,338 |
| 3 Oct 2006 | HKD | 47.8092 | 48.1548 | 47.694 | 47.9244 | 47.9244 | -0.256 (-0.53%) | 6,668,461 |
| 2 Oct 2006 | HKD | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.004 (-0.01%) | 0 |
| 29 Sep 2006 | HKD | 48.702 | 48.7884 | 47.982 | 48.1836 | 48.1836 | -0.547 (-1.12%) | 6,847,726 |
| 28 Sep 2006 | HKD | 48.9612 | 48.99 | 48.702 | 48.7308 | 48.7308 | +0.086 (+0.18%) | 6,091,235 |
| 27 Sep 2006 | HKD | 48.6156 | 48.846 | 48.27 | 48.6444 | 48.6444 | +0.346 (+0.72%) | 6,054,168 |
| 26 Sep 2006 | HKD | 49.134 | 49.2204 | 48.1836 | 48.2988 | 48.2988 | -0.749 (-1.53%) | 5,891,960 |
| 25 Sep 2006 | HKD | 49.0188 | 49.6237 | 49.0188 | 49.0476 | 49.0476 | -0.346 (-0.70%) | 3,804,745 |
| 22 Sep 2006 | HKD | 49.7101 | 50.0845 | 49.3644 | 49.3932 | 49.3932 | -0.317 (-0.64%) | 2,929,556 |
| 21 Sep 2006 | HKD | 50.1133 | 50.2285 | 49.6237 | 49.7101 | 49.7101 | -0.115 (-0.23%) | 2,777,522 |
| 20 Sep 2006 | HKD | 49.7677 | 50.1133 | 49.4796 | 49.8253 | 49.8253 | 0.0 (0.0%) | 5,109,718 |
| 19 Sep 2006 | HKD | 50.3725 | 50.3725 | 49.6237 | 49.8253 | 49.8253 | -0.115 (-0.23%) | 2,491,845 |
| 18 Sep 2006 | HKD | 49.3932 | 49.9981 | 49.3644 | 49.9405 | 49.9405 | +0.662 (+1.34%) | 3,064,881 |
| 15 Sep 2006 | HKD | 49.0188 | 49.3068 | 48.9324 | 49.278 | 49.278 | +0.259 (+0.53%) | 1,278,960 |
| 14 Sep 2006 | HKD | 49.3068 | 49.5373 | 48.9612 | 49.0188 | 49.0188 | -0.288 (-0.58%) | 2,336,051 |
| 13 Sep 2006 | HKD | 49.5661 | 49.5661 | 49.134 | 49.3068 | 49.3068 | +0.173 (+0.35%) | 1,713,398 |
| 12 Sep 2006 | HKD | 48.6156 | 49.2492 | 48.5868 | 49.134 | 49.134 | +0.605 (+1.25%) | 2,805,620 |
| 11 Sep 2006 | HKD | 49.3068 | 49.3356 | 48.4428 | 48.5292 | 48.5292 | -0.806 (-1.63%) | 3,602,521 |
| 8 Sep 2006 | HKD | 49.2492 | 49.4508 | 49.0476 | 49.3356 | 49.3356 | +0.346 (+0.71%) | 2,687,712 |
| 7 Sep 2006 | HKD | 49.5373 | 49.5373 | 48.9324 | 48.99 | 48.99 | -0.518 (-1.05%) | 2,766,327 |
| 6 Sep 2006 | HKD | 49.7677 | 49.7965 | 49.0188 | 49.5084 | 49.5084 | -0.346 (-0.69%) | 4,029,063 |
| 5 Sep 2006 | HKD | 50.2861 | 50.2861 | 49.7389 | 49.8541 | 49.8541 | -0.202 (-0.40%) | 2,009,296 |
| 4 Sep 2006 | HKD | 50.3725 | 50.4013 | 49.9981 | 50.0557 | 50.0557 | +0.202 (+0.40%) | 3,729,150 |
| 1 Sep 2006 | HKD | 49.9693 | 49.9693 | 49.3644 | 49.8541 | 49.8541 | +0.374 (+0.76%) | 4,295,976 |
