| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2006 | HKD | 46.11 | 46.1676 | 45.8508 | 46.0236 | 46.0236 | +0.029 (+0.06%) | 4,177,103 |
| 15 Mar 2006 | HKD | 45.5627 | 46.2252 | 45.4187 | 45.9948 | 45.9948 | +0.951 (+2.11%) | 9,093,942 |
| 14 Mar 2006 | HKD | 45.4187 | 45.4187 | 44.9291 | 45.0443 | 45.0443 | -0.346 (-0.76%) | 4,584,935 |
| 13 Mar 2006 | HKD | 45.6204 | 45.678 | 45.3035 | 45.3899 | 45.3899 | +0.144 (+0.32%) | 3,800,491 |
| 10 Mar 2006 | HKD | 45.3899 | 45.4187 | 45.1307 | 45.2459 | 45.2459 | -0.144 (-0.32%) | 4,021,405 |
| 9 Mar 2006 | HKD | 45.6204 | 45.678 | 45.3899 | 45.3899 | 45.3899 | -0.115 (-0.25%) | 3,799,367 |
| 8 Mar 2006 | HKD | 45.5051 | 45.5339 | 44.9291 | 45.5051 | 45.5051 | -0.144 (-0.32%) | 7,051,133 |
| 7 Mar 2006 | HKD | 46.2828 | 46.2828 | 45.5339 | 45.6492 | 45.6492 | -0.634 (-1.37%) | 6,778,111 |
| 6 Mar 2006 | HKD | 46.5996 | 46.7148 | 46.254 | 46.2828 | 46.2828 | -0.346 (-0.74%) | 5,345,957 |
| 3 Mar 2006 | HKD | 46.7148 | 46.9164 | 46.5708 | 46.6284 | 46.6284 | -0.202 (-0.43%) | 7,213,390 |
| 2 Mar 2006 | HKD | 46.83 | 47.1756 | 46.7148 | 46.83 | 46.83 | +0.086 (+0.18%) | 4,193,508 |
| 1 Mar 2006 | HKD | 46.2828 | 47.0028 | 46.2828 | 46.7436 | 46.7436 | -0.432 (-0.92%) | 7,229,138 |
| 28 Feb 2006 | HKD | 47.4636 | 47.4636 | 47.0028 | 47.1756 | 47.1756 | -0.403 (-0.85%) | 6,055,316 |
| 27 Feb 2006 | HKD | 47.694 | 47.7804 | 47.3484 | 47.5788 | 47.5788 | +0.115 (+0.24%) | 5,545,674 |
| 24 Feb 2006 | HKD | 47.694 | 47.982 | 47.2908 | 47.4636 | 47.4636 | -0.086 (-0.18%) | 6,423,293 |
| 23 Feb 2006 | HKD | 47.2332 | 47.838 | 46.8012 | 47.55 | 47.55 | +0.835 (+1.79%) | 10,844,280 |
| 22 Feb 2006 | HKD | 46.4844 | 46.9164 | 46.4844 | 46.7148 | 46.7148 | +0.288 (+0.62%) | 8,540,044 |
| 21 Feb 2006 | HKD | 46.6572 | 46.7724 | 46.2828 | 46.4268 | 46.4268 | 0.0 (0.0%) | 5,975,807 |
| 20 Feb 2006 | HKD | 46.6572 | 46.6572 | 45.9372 | 46.4268 | 46.4268 | +0.979 (+2.15%) | 9,598,302 |
| 17 Feb 2006 | HKD | 45.6204 | 45.6204 | 45.2171 | 45.4475 | 45.4475 | +0.029 (+0.06%) | 5,482,736 |
| 16 Feb 2006 | HKD | 45.3899 | 45.7932 | 45.3035 | 45.4187 | 45.4187 | +0.144 (+0.32%) | 6,363,355 |
| 15 Feb 2006 | HKD | 45.1019 | 45.3323 | 44.8427 | 45.2747 | 45.2747 | +0.173 (+0.38%) | 4,923,679 |
| 14 Feb 2006 | HKD | 44.6123 | 45.1307 | 44.5835 | 45.1019 | 45.1019 | +0.288 (+0.64%) | 5,599,000 |
| 13 Feb 2006 | HKD | 45.2171 | 45.2171 | 44.4683 | 44.8139 | 44.8139 | -0.576 (-1.27%) | 8,435,698 |
| 10 Feb 2006 | HKD | 45.3899 | 45.6492 | 45.2747 | 45.3899 | 45.3899 | -0.374 (-0.82%) | 8,378,403 |
| 9 Feb 2006 | HKD | 46.1964 | 46.3116 | 45.7068 | 45.7644 | 45.7644 | -0.23 (-0.50%) | 6,650,599 |
| 8 Feb 2006 | HKD | 46.0236 | 46.3116 | 45.9084 | 45.9948 | 45.9948 | -0.461 (-0.99%) | 8,886,665 |
| 7 Feb 2006 | HKD | 46.8876 | 46.8876 | 46.2252 | 46.4556 | 46.4556 | -0.432 (-0.92%) | 7,451,839 |
| 6 Feb 2006 | HKD | 46.542 | 47.0028 | 46.3116 | 46.8876 | 46.8876 | +0.23 (+0.49%) | 6,239,964 |
| 3 Feb 2006 | HKD | 47.1756 | 47.1756 | 46.542 | 46.6572 | 46.6572 | -0.864 (-1.82%) | 7,567,790 |
