| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2006 | HKD | 49.0764 | 49.5084 | 49.0764 | 49.4796 | 49.4796 | +0.634 (+1.30%) | 5,412,245 |
| 30 Aug 2006 | HKD | 48.846 | 48.9036 | 48.3276 | 48.846 | 48.846 | +0.461 (+0.95%) | 3,448,042 |
| 29 Aug 2006 | HKD | 47.9244 | 48.5004 | 47.9244 | 48.3852 | 48.3852 | +0.461 (+0.96%) | 3,283,863 |
| 28 Aug 2006 | HKD | 48.5292 | 48.6732 | 47.8092 | 47.9244 | 47.9244 | -0.605 (-1.25%) | 4,394,194 |
| 25 Aug 2006 | HKD | 48.6444 | 48.8172 | 48.0972 | 48.5292 | 48.5292 | -0.115 (-0.24%) | 4,631,935 |
| 24 Aug 2006 | HKD | 49.5373 | 50.1133 | 48.5004 | 48.6444 | 48.6444 | -1.267 (-2.54%) | 7,795,071 |
| 23 Aug 2006 | HKD | 50.1133 | 50.4589 | 49.7677 | 49.9117 | 49.9117 | -0.23 (-0.46%) | 3,221,463 |
| 22 Aug 2006 | HKD | 50.1133 | 50.3149 | 50.1133 | 50.1421 | 50.1421 | 0.0 (0.0%) | 2,530,366 |
| 21 Aug 2006 | HKD | 50.8621 | 50.8909 | 50.0845 | 50.1421 | 50.1421 | -0.691 (-1.36%) | 5,435,033 |
| 18 Aug 2006 | HKD | 50.1709 | 50.9773 | 50.1709 | 50.8333 | 50.8333 | +0.23 (+0.46%) | 3,682,581 |
| 17 Aug 2006 | HKD | 50.2573 | 50.9485 | 50.2573 | 50.6029 | 50.6029 | +0.576 (+1.15%) | 8,002,025 |
| 16 Aug 2006 | HKD | 49.9405 | 50.2573 | 49.5084 | 50.0269 | 50.0269 | +0.72 (+1.46%) | 8,425,888 |
| 15 Aug 2006 | HKD | 49.2492 | 49.422 | 49.0764 | 49.3068 | 49.3068 | +0.202 (+0.41%) | 2,487,144 |
| 14 Aug 2006 | HKD | 48.9036 | 49.422 | 48.8172 | 49.1052 | 49.1052 | +0.202 (+0.41%) | 3,501,535 |
| 11 Aug 2006 | HKD | 48.8748 | 49.3068 | 48.846 | 48.9036 | 48.9036 | +0.029 (+0.06%) | 2,749,057 |
| 10 Aug 2006 | HKD | 49.4796 | 49.5373 | 48.7884 | 48.8748 | 48.8748 | -0.634 (-1.28%) | 4,071,543 |
| 9 Aug 2006 | HKD | 48.7596 | 49.5949 | 48.6156 | 49.5084 | 49.5084 | +0.662 (+1.36%) | 5,453,765 |
| 8 Aug 2006 | HKD | 48.7884 | 48.99 | 48.6444 | 48.846 | 48.846 | +0.086 (+0.18%) | 2,949,292 |
| 7 Aug 2006 | HKD | 48.6732 | 48.846 | 48.0396 | 48.7596 | 48.7596 | +0.115 (+0.24%) | 6,220,288 |
| 4 Aug 2006 | HKD | 48.99 | 49.3068 | 48.4428 | 48.6444 | 48.6444 | -0.547 (-1.11%) | 4,346,168 |
| 3 Aug 2006 | HKD | 49.2204 | 49.6237 | 49.0188 | 49.1916 | 49.1916 | +0.058 (+0.12%) | 5,380,847 |
| 2 Aug 2006 | HKD | 48.5868 | 49.1628 | 48.5004 | 49.134 | 49.134 | +0.547 (+1.13%) | 6,154,671 |
| 1 Aug 2006 | HKD | 48.5004 | 48.846 | 48.5004 | 48.5868 | 48.5868 | +0.086 (+0.18%) | 2,438,273 |
| 31 Jul 2006 | HKD | 48.6732 | 49.0188 | 48.5004 | 48.5004 | 48.5004 | +0.058 (+0.12%) | 3,982,448 |
| 28 Jul 2006 | HKD | 48.5868 | 48.7884 | 48.2124 | 48.4428 | 48.4428 | -0.144 (-0.30%) | 3,086,946 |
| 27 Jul 2006 | HKD | 48.2412 | 48.8748 | 48.2412 | 48.5868 | 48.5868 | +0.518 (+1.08%) | 5,103,450 |
| 26 Jul 2006 | HKD | 48.2124 | 48.3852 | 48.0108 | 48.0684 | 48.0684 | -0.144 (-0.30%) | 1,860,000 |
| 25 Jul 2006 | HKD | 48.5292 | 48.5292 | 48.0972 | 48.2124 | 48.2124 | +0.317 (+0.66%) | 4,628,925 |
| 24 Jul 2006 | HKD | 47.8956 | 47.982 | 47.3484 | 47.8956 | 47.8956 | 0.0 (0.0%) | 2,591,447 |
| 21 Jul 2006 | HKD | 47.838 | 47.8956 | 47.7228 | 47.8956 | 47.8956 | -0.086 (-0.18%) | 2,773,000 |
