| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2006 | HKD | 13 | 13.5 | 13 | 13.15 | 13.15 | -0.25 (-1.87%) | 69,500 |
| 6 Mar 2006 | HKD | 13.1 | 13.5 | 13.1 | 13.4 | 13.4 | +0.4 (+3.08%) | 77,000 |
| 3 Mar 2006 | HKD | 12.9 | 13 | 12.9 | 13 | 13 | 0.0 (0.0%) | 165,500 |
| 2 Mar 2006 | HKD | 13 | 13 | 13 | 13 | 13 | 0.0 (0.0%) | 56,000 |
| 1 Mar 2006 | HKD | 12.95 | 13 | 12.9 | 13 | 13 | +0.1 (+0.78%) | 39,000 |
| 28 Feb 2006 | HKD | 12.95 | 13 | 12.8 | 12.9 | 12.9 | -0.25 (-1.90%) | 156,500 |
| 27 Feb 2006 | HKD | 13.1 | 13.15 | 12.9 | 13.15 | 13.15 | +0.05 (+0.38%) | 39,000 |
| 24 Feb 2006 | HKD | 13.2 | 13.2 | 12.9 | 13.1 | 13.1 | -0.1 (-0.76%) | 132,000 |
| 23 Feb 2006 | HKD | 12.7 | 13.2 | 12.7 | 13.2 | 13.2 | +0.4 (+3.13%) | 245,500 |
| 22 Feb 2006 | HKD | 12.8 | 12.8 | 12.6 | 12.8 | 12.8 | -0.2 (-1.54%) | 392,500 |
| 21 Feb 2006 | HKD | 12.95 | 13 | 12.7 | 13 | 13 | 0.0 (0.0%) | 60,500 |
| 20 Feb 2006 | HKD | 12.95 | 13 | 12.95 | 13 | 13 | -0.05 (-0.38%) | 39,000 |
| 17 Feb 2006 | HKD | 13.05 | 13.4 | 13 | 13.05 | 13.05 | -0.45 (-3.33%) | 91,500 |
| 16 Feb 2006 | HKD | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
| 15 Feb 2006 | HKD | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | +0.1 (+0.75%) | 1,500 |
| 14 Feb 2006 | HKD | 13.35 | 13.5 | 13.35 | 13.4 | 13.4 | +0.2 (+1.52%) | 14,000 |
| 13 Feb 2006 | HKD | 13.6 | 13.6 | 12.9 | 13.2 | 13.2 | -0.35 (-2.58%) | 34,000 |
| 10 Feb 2006 | HKD | 13.55 | 13.55 | 13.3 | 13.55 | 13.55 | -0.1 (-0.73%) | 114,000 |
| 9 Feb 2006 | HKD | 14 | 14 | 13.6 | 13.65 | 13.65 | -0.4 (-2.85%) | 71,500 |
| 8 Feb 2006 | HKD | 14.3 | 14.3 | 13.85 | 14.05 | 14.05 | -0.15 (-1.06%) | 657,000 |
| 7 Feb 2006 | HKD | 14.45 | 14.45 | 14.05 | 14.2 | 14.2 | -0.05 (-0.35%) | 414,500 |
| 6 Feb 2006 | HKD | 14.05 | 14.4 | 14.05 | 14.25 | 14.25 | +0.25 (+1.79%) | 175,500 |
| 3 Feb 2006 | HKD | 13.8 | 14.5 | 13.8 | 14 | 14 | +0.2 (+1.45%) | 214,500 |
| 2 Feb 2006 | HKD | 13.7 | 14.95 | 13.2 | 13.8 | 13.8 | +0.1 (+0.73%) | 160,000 |
| 1 Feb 2006 | HKD | 13.1 | 13.8 | 12.95 | 13.7 | 13.7 | +0.6 (+4.58%) | 560,500 |
| 31 Jan 2006 | HKD | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | HKD | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | 0.0 (0.0%) | 0 |
| 27 Jan 2006 | HKD | 12.1 | 13.25 | 12.1 | 13.1 | 13.1 | +1 (+8.26%) | 1,192,000 |
| 26 Jan 2006 | HKD | 11.95 | 12.15 | 11.9 | 12.1 | 12.1 | +0.15 (+1.26%) | 370,000 |
| 25 Jan 2006 | HKD | 11.75 | 12.1 | 11.75 | 11.95 | 11.95 | +0.4 (+3.46%) | 79,500 |
