| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2006 | HKD | 47.5212 | 47.7516 | 47.3772 | 47.5212 | 47.5212 | -0.115 (-0.24%) | 4,314,948 |
| 1 Feb 2006 | HKD | 47.9532 | 48.126 | 47.4924 | 47.6364 | 47.6364 | -0.314 (-0.65%) | 8,382,174 |
| 31 Jan 2006 | HKD | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | HKD | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.003 (-0.01%) | 0 |
| 27 Jan 2006 | HKD | 47.3772 | 48.0684 | 47.3772 | 47.9532 | 47.9532 | +0.691 (+1.46%) | 8,952,028 |
| 26 Jan 2006 | HKD | 47.2908 | 47.3196 | 47.0892 | 47.262 | 47.262 | -0.029 (-0.06%) | 3,974,552 |
| 25 Jan 2006 | HKD | 47.7228 | 47.7228 | 47.118 | 47.2908 | 47.2908 | -0.346 (-0.73%) | 8,019,828 |
| 24 Jan 2006 | HKD | 47.6364 | 47.7228 | 47.4924 | 47.6364 | 47.6364 | +0.259 (+0.55%) | 5,457,074 |
| 23 Jan 2006 | HKD | 47.406 | 47.5788 | 47.1756 | 47.3772 | 47.3772 | -0.778 (-1.61%) | 5,332,770 |
| 20 Jan 2006 | HKD | 48.4716 | 48.6444 | 47.7804 | 48.1548 | 48.1548 | +0.086 (+0.18%) | 6,744,683 |
| 19 Jan 2006 | HKD | 47.8668 | 48.2124 | 47.7804 | 48.0684 | 48.0684 | +0.547 (+1.15%) | 7,344,937 |
| 18 Jan 2006 | HKD | 47.3484 | 47.6076 | 47.0316 | 47.5212 | 47.5212 | +0.058 (+0.12%) | 7,585,107 |
| 17 Jan 2006 | HKD | 48.5004 | 48.6732 | 47.406 | 47.4636 | 47.4636 | -1.037 (-2.14%) | 6,621,451 |
| 16 Jan 2006 | HKD | 48.5292 | 48.5292 | 48.2988 | 48.5004 | 48.5004 | -0.029 (-0.06%) | 4,570,005 |
| 13 Jan 2006 | HKD | 47.8092 | 48.558 | 47.8092 | 48.5292 | 48.5292 | +0.173 (+0.36%) | 5,917,320 |
| 12 Jan 2006 | HKD | 48.6732 | 48.7308 | 47.982 | 48.3564 | 48.3564 | +0.058 (+0.12%) | 5,654,240 |
| 11 Jan 2006 | HKD | 48.3852 | 48.6732 | 48.2412 | 48.2988 | 48.2988 | -0.086 (-0.18%) | 8,175,816 |
| 10 Jan 2006 | HKD | 48.6732 | 48.8748 | 48.2412 | 48.3852 | 48.3852 | -0.086 (-0.18%) | 10,422,330 |
| 9 Jan 2006 | HKD | 48.3852 | 48.7596 | 48.3852 | 48.4716 | 48.4716 | +0.49 (+1.02%) | 9,776,303 |
| 6 Jan 2006 | HKD | 48.0108 | 48.0396 | 47.694 | 47.982 | 47.982 | +0.202 (+0.42%) | 4,154,842 |
| 5 Jan 2006 | HKD | 48.3276 | 48.5292 | 47.6364 | 47.7804 | 47.7804 | +0.346 (+0.73%) | 7,483,428 |
| 4 Jan 2006 | HKD | 46.4844 | 47.6364 | 46.4844 | 47.4348 | 47.4348 | +1.44 (+3.13%) | 9,415,918 |
| 3 Jan 2006 | HKD | 45.822 | 46.2252 | 45.7932 | 45.9948 | 45.9948 | +0.175 (+0.38%) | 4,181,344 |
| 2 Jan 2006 | HKD | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.002 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 46.1964 | 46.1964 | 45.4187 | 45.822 | 45.822 | -0.49 (-1.06%) | 7,508,611 |
| 29 Dec 2005 | HKD | 46.542 | 46.6284 | 46.254 | 46.3116 | 46.3116 | -0.173 (-0.37%) | 3,145,493 |
| 28 Dec 2005 | HKD | 46.5708 | 46.6572 | 46.254 | 46.4844 | 46.4844 | -0.146 (-0.31%) | 3,728,116 |
| 27 Dec 2005 | HKD | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | +0.002 (+0.0%) | 0 |
| 23 Dec 2005 | HKD | 46.542 | 46.6572 | 46.4844 | 46.6284 | 46.6284 | +0.086 (+0.19%) | 1,538,304 |
