| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2006 | HKD | 49.9117 | 50.0557 | 49.3068 | 49.3644 | 49.3644 | +0.029 (+0.06%) | 6,959,758 |
| 26 Apr 2006 | HKD | 49.9693 | 49.9693 | 49.0764 | 49.3356 | 49.3356 | -0.634 (-1.27%) | 7,980,346 |
| 25 Apr 2006 | HKD | 51.0925 | 51.2077 | 49.9117 | 49.9693 | 49.9693 | -0.979 (-1.92%) | 8,008,625 |
| 24 Apr 2006 | HKD | 51.8413 | 51.9565 | 50.6605 | 50.9485 | 50.9485 | +0.23 (+0.45%) | 15,288,980 |
| 21 Apr 2006 | HKD | 50.1133 | 51.4669 | 49.8253 | 50.7181 | 50.7181 | +0.922 (+1.85%) | 13,788,570 |
| 20 Apr 2006 | HKD | 49.5949 | 49.9117 | 49.0764 | 49.7965 | 49.7965 | +0.922 (+1.89%) | 13,665,470 |
| 19 Apr 2006 | HKD | 48.9612 | 49.6813 | 48.7308 | 48.8748 | 48.8748 | +0.778 (+1.62%) | 20,143,420 |
| 18 Apr 2006 | HKD | 48.1548 | 48.3852 | 47.8092 | 48.0972 | 48.0972 | +0.027 (+0.06%) | 5,831,463 |
| 17 Apr 2006 | HKD | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | HKD | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | +0.002 (+0.0%) | 0 |
| 13 Apr 2006 | HKD | 47.5788 | 48.126 | 47.5788 | 48.0684 | 48.0684 | +0.374 (+0.79%) | 4,082,033 |
| 12 Apr 2006 | HKD | 48.0396 | 48.0972 | 47.6652 | 47.694 | 47.694 | -0.374 (-0.78%) | 6,229,111 |
| 11 Apr 2006 | HKD | 48.1836 | 48.3276 | 47.982 | 48.0684 | 48.0684 | -0.259 (-0.54%) | 5,640,643 |
| 10 Apr 2006 | HKD | 47.982 | 48.4716 | 47.982 | 48.3276 | 48.3276 | +0.115 (+0.24%) | 3,032,690 |
| 7 Apr 2006 | HKD | 48.3852 | 48.8748 | 48.0396 | 48.2124 | 48.2124 | -0.202 (-0.42%) | 7,862,555 |
| 6 Apr 2006 | HKD | 48.2124 | 48.4716 | 47.8956 | 48.414 | 48.414 | +0.174 (+0.36%) | 9,179,803 |
| 5 Apr 2006 | HKD | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.001 (0.0%) | 0 |
| 4 Apr 2006 | HKD | 48.1548 | 48.3276 | 48.0108 | 48.2412 | 48.2412 | +0.029 (+0.06%) | 5,700,191 |
| 3 Apr 2006 | HKD | 47.694 | 48.27 | 47.6076 | 48.2124 | 48.2124 | +0.835 (+1.76%) | 8,376,107 |
| 31 Mar 2006 | HKD | 48.0972 | 48.0972 | 46.974 | 47.3772 | 47.3772 | -0.461 (-0.96%) | 6,664,508 |
| 30 Mar 2006 | HKD | 47.8092 | 47.982 | 47.4924 | 47.838 | 47.838 | +0.518 (+1.10%) | 9,149,041 |
| 29 Mar 2006 | HKD | 47.5788 | 47.8956 | 47.262 | 47.3196 | 47.3196 | -0.72 (-1.50%) | 9,672,197 |
| 28 Mar 2006 | HKD | 47.6364 | 48.2412 | 47.5788 | 48.0396 | 48.0396 | +0.662 (+1.40%) | 19,673,330 |
| 27 Mar 2006 | HKD | 46.4844 | 47.4348 | 46.4556 | 47.3772 | 47.3772 | +1.037 (+2.24%) | 9,316,451 |
| 24 Mar 2006 | HKD | 46.8876 | 46.8876 | 46.11 | 46.3404 | 46.3404 | +0.029 (+0.06%) | 6,377,541 |
| 23 Mar 2006 | HKD | 46.0812 | 46.3692 | 45.8508 | 46.3116 | 46.3116 | +0.202 (+0.44%) | 4,757,123 |
| 22 Mar 2006 | HKD | 47.0028 | 47.0028 | 45.966 | 46.11 | 46.11 | -0.95 (-2.02%) | 7,279,900 |
| 21 Mar 2006 | HKD | 46.83 | 47.2908 | 46.8012 | 47.0604 | 47.0604 | +0.086 (+0.18%) | 6,822,158 |
| 20 Mar 2006 | HKD | 46.3692 | 47.2908 | 46.3116 | 46.974 | 46.974 | +0.806 (+1.75%) | 8,020,720 |
| 17 Mar 2006 | HKD | 46.3116 | 46.3692 | 46.0524 | 46.1676 | 46.1676 | +0.144 (+0.31%) | 5,954,789 |
