| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2006 | HKD | 47.8092 | 48.0684 | 47.6652 | 47.982 | 47.982 | +1.382 (+2.97%) | 5,928,022 |
| 19 Jul 2006 | HKD | 46.7148 | 47.2908 | 46.3692 | 46.5996 | 46.5996 | -0.058 (-0.12%) | 2,936,853 |
| 18 Jul 2006 | HKD | 46.5996 | 46.8876 | 46.254 | 46.6572 | 46.6572 | +0.058 (+0.12%) | 2,535,810 |
| 17 Jul 2006 | HKD | 46.254 | 46.83 | 46.1964 | 46.5996 | 46.5996 | -0.144 (-0.31%) | 2,428,473 |
| 14 Jul 2006 | HKD | 47.0316 | 47.0316 | 46.4268 | 46.7436 | 46.7436 | -0.461 (-0.98%) | 5,144,024 |
| 13 Jul 2006 | HKD | 47.8092 | 48.1836 | 47.118 | 47.2044 | 47.2044 | -0.605 (-1.27%) | 4,342,775 |
| 12 Jul 2006 | HKD | 47.694 | 48.0108 | 47.5212 | 47.8092 | 47.8092 | +0.058 (+0.12%) | 2,863,572 |
| 11 Jul 2006 | HKD | 48.2124 | 48.3852 | 47.7516 | 47.7516 | 47.7516 | -0.72 (-1.49%) | 6,970,369 |
| 10 Jul 2006 | HKD | 48.6732 | 48.8748 | 48.3276 | 48.4716 | 48.4716 | -0.288 (-0.59%) | 3,778,971 |
| 7 Jul 2006 | HKD | 48.9612 | 48.9612 | 48.4428 | 48.7596 | 48.7596 | -0.086 (-0.18%) | 1,406,305 |
| 6 Jul 2006 | HKD | 48.3564 | 48.846 | 48.27 | 48.846 | 48.846 | +0.374 (+0.77%) | 4,682,095 |
| 5 Jul 2006 | HKD | 48.6444 | 48.7596 | 48.3852 | 48.4716 | 48.4716 | -0.173 (-0.36%) | 4,044,925 |
| 4 Jul 2006 | HKD | 48.5292 | 48.702 | 48.3852 | 48.6444 | 48.6444 | +0.173 (+0.36%) | 4,410,965 |
| 3 Jul 2006 | HKD | 48.4428 | 48.99 | 48.0972 | 48.4716 | 48.4716 | 0.0 (0.0%) | 4,591,260 |
| 30 Jun 2006 | HKD | 47.5212 | 48.6732 | 47.4636 | 48.4716 | 48.4716 | +1.728 (+3.70%) | 14,302,330 |
| 29 Jun 2006 | HKD | 46.5132 | 46.8588 | 46.4268 | 46.7436 | 46.7436 | +0.432 (+0.93%) | 3,986,378 |
| 28 Jun 2006 | HKD | 46.3692 | 46.4844 | 46.1676 | 46.3116 | 46.3116 | -0.403 (-0.86%) | 5,246,450 |
| 27 Jun 2006 | HKD | 46.7148 | 47.2044 | 46.686 | 46.7148 | 46.7148 | -0.029 (-0.06%) | 4,876,391 |
| 26 Jun 2006 | HKD | 46.3692 | 46.8012 | 46.254 | 46.7436 | 46.7436 | -0.086 (-0.18%) | 4,207,198 |
| 23 Jun 2006 | HKD | 46.83 | 46.974 | 46.1964 | 46.83 | 46.83 | -0.259 (-0.55%) | 2,776,080 |
| 22 Jun 2006 | HKD | 46.9452 | 47.2908 | 46.9452 | 47.0892 | 47.0892 | +0.403 (+0.86%) | 2,815,715 |
| 21 Jun 2006 | HKD | 46.6572 | 46.8876 | 46.4844 | 46.686 | 46.686 | -0.202 (-0.43%) | 5,568,471 |
| 20 Jun 2006 | HKD | 47.406 | 47.406 | 46.6572 | 46.8876 | 46.8876 | -0.518 (-1.09%) | 3,249,801 |
| 19 Jun 2006 | HKD | 47.5212 | 47.5212 | 47.0892 | 47.406 | 47.406 | -0.115 (-0.24%) | 3,818,008 |
| 16 Jun 2006 | HKD | 47.694 | 47.694 | 47.2908 | 47.5212 | 47.5212 | +1.037 (+2.23%) | 6,205,128 |
| 15 Jun 2006 | HKD | 46.8588 | 46.8588 | 46.11 | 46.4844 | 46.4844 | +0.317 (+0.69%) | 3,876,397 |
| 14 Jun 2006 | HKD | 46.254 | 46.83 | 45.8796 | 46.1676 | 46.1676 | +0.23 (+0.50%) | 6,609,355 |
| 13 Jun 2006 | HKD | 46.2828 | 46.3692 | 45.822 | 45.9372 | 45.9372 | -0.979 (-2.09%) | 9,654,767 |
| 12 Jun 2006 | HKD | 46.9452 | 47.1756 | 46.6572 | 46.9164 | 46.9164 | -0.49 (-1.03%) | 6,466,256 |
| 9 Jun 2006 | HKD | 47.2908 | 47.4636 | 46.6572 | 47.406 | 47.406 | +0.115 (+0.24%) | 5,951,157 |
