| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2006 | HKD | 47.8092 | 47.9244 | 46.8588 | 47.2908 | 47.2908 | -1.354 (-2.78%) | 13,045,920 |
| 7 Jun 2006 | HKD | 48.558 | 48.99 | 48.558 | 48.6444 | 48.6444 | -0.374 (-0.76%) | 9,566,004 |
| 6 Jun 2006 | HKD | 49.0188 | 49.0764 | 48.7596 | 49.0188 | 49.0188 | -0.173 (-0.35%) | 8,435,088 |
| 5 Jun 2006 | HKD | 48.7308 | 49.2204 | 48.702 | 49.1916 | 49.1916 | +0.518 (+1.07%) | 4,244,244 |
| 2 Jun 2006 | HKD | 48.5004 | 48.9036 | 48.5004 | 48.6732 | 48.6732 | +0.173 (+0.36%) | 3,980,497 |
| 1 Jun 2006 | HKD | 48.3852 | 48.9612 | 48.3852 | 48.5004 | 48.5004 | +0.06 (+0.12%) | 10,256,810 |
| 31 May 2006 | HKD | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.003 (-0.01%) | 0 |
| 30 May 2006 | HKD | 48.5004 | 48.7308 | 48.414 | 48.4428 | 48.4428 | -0.202 (-0.41%) | 4,878,337 |
| 29 May 2006 | HKD | 48.4716 | 48.6732 | 48.3852 | 48.6444 | 48.6444 | +0.317 (+0.66%) | 3,977,361 |
| 26 May 2006 | HKD | 47.8092 | 48.5004 | 47.8092 | 48.3276 | 48.3276 | +0.605 (+1.27%) | 7,532,846 |
| 25 May 2006 | HKD | 47.0892 | 47.7804 | 47.0892 | 47.7228 | 47.7228 | +0.634 (+1.35%) | 6,025,057 |
| 24 May 2006 | HKD | 47.0028 | 47.3484 | 46.8876 | 47.0892 | 47.0892 | +0.086 (+0.18%) | 4,284,584 |
| 23 May 2006 | HKD | 46.9164 | 47.118 | 46.6572 | 47.0028 | 47.0028 | +0.058 (+0.12%) | 7,544,542 |
| 22 May 2006 | HKD | 48.2412 | 48.2412 | 46.3692 | 46.9452 | 46.9452 | -1.123 (-2.34%) | 8,737,761 |
| 19 May 2006 | HKD | 47.8956 | 48.126 | 47.5788 | 48.0684 | 48.0684 | +0.115 (+0.24%) | 5,544,556 |
| 18 May 2006 | HKD | 47.8956 | 48.126 | 47.7228 | 47.9532 | 47.9532 | -0.749 (-1.54%) | 7,528,766 |
| 17 May 2006 | HKD | 48.1836 | 48.7308 | 48.1836 | 48.702 | 48.702 | +0.518 (+1.08%) | 6,733,080 |
| 16 May 2006 | HKD | 47.8092 | 48.3276 | 47.5788 | 48.1836 | 48.1836 | +0.058 (+0.12%) | 10,232,840 |
| 15 May 2006 | HKD | 49.0476 | 49.3356 | 47.9532 | 48.126 | 48.126 | -1.815 (-3.63%) | 8,098,320 |
| 12 May 2006 | HKD | 49.7677 | 50.0557 | 49.422 | 49.9405 | 49.9405 | -0.173 (-0.34%) | 5,461,120 |
| 11 May 2006 | HKD | 49.9693 | 50.2573 | 49.6525 | 50.1133 | 50.1133 | +0.403 (+0.81%) | 4,884,144 |
| 10 May 2006 | HKD | 50.3437 | 50.4589 | 49.6813 | 49.7101 | 49.7101 | -0.288 (-0.58%) | 5,934,343 |
| 9 May 2006 | HKD | 50.0557 | 50.8045 | 49.9693 | 49.9981 | 49.9981 | -1.642 (-3.18%) | 9,776,147 |
| 8 May 2006 | HKD | 51.7261 | 51.7549 | 51.3805 | 51.6397 | 51.6397 | +0.58 (+1.14%) | 8,345,852 |
| 5 May 2006 | HKD | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.004 (-0.01%) | 0 |
| 4 May 2006 | HKD | 50.6893 | 51.2653 | 50.6893 | 51.0637 | 51.0637 | -0.432 (-0.84%) | 5,821,504 |
| 3 May 2006 | HKD | 51.7837 | 51.9565 | 51.4093 | 51.4957 | 51.4957 | +0.288 (+0.56%) | 9,320,833 |
| 2 May 2006 | HKD | 50.9773 | 51.2653 | 50.6893 | 51.2077 | 51.2077 | +0.898 (+1.78%) | 6,356,919 |
| 1 May 2006 | HKD | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.005 (-0.01%) | 0 |
| 28 Apr 2006 | HKD | 48.9612 | 50.4877 | 48.6732 | 50.3149 | 50.3149 | +0.951 (+1.93%) | 10,120,400 |
