| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | HKD | 1.73 | 1.83 | 1.73 | 1.73 | 1.047 | 0.0 (0.0%) | 1,339,262 |
| 24 May 2006 | HKD | 1.73 | 1.73 | 1.72 | 1.73 | 1.047 | 0.0 (0.0%) | 827,021 |
| 23 May 2006 | HKD | 1.74 | 1.75 | 1.71 | 1.73 | 1.047 | -0.01 (-0.57%) | 1,057,199 |
| 22 May 2006 | HKD | 1.74 | 1.74 | 1.73 | 1.74 | 1.053 | +0.01 (+0.58%) | 1,592,903 |
| 19 May 2006 | HKD | 1.72 | 1.76 | 1.71 | 1.73 | 1.047 | -0.01 (-0.57%) | 623,133 |
| 18 May 2006 | HKD | 1.75 | 1.75 | 1.71 | 1.74 | 1.053 | -0.01 (-0.57%) | 778,569 |
| 17 May 2006 | HKD | 1.71 | 1.76 | 1.71 | 1.75 | 1.0591 | +0.02 (+1.16%) | 1,857,978 |
| 16 May 2006 | HKD | 1.76 | 1.76 | 1.71 | 1.73 | 1.047 | -0.04 (-2.26%) | 2,052,267 |
| 15 May 2006 | HKD | 1.77 | 1.78 | 1.75 | 1.77 | 1.0712 | -0.02 (-1.12%) | 2,109,817 |
| 12 May 2006 | HKD | 1.77 | 1.79 | 1.77 | 1.79 | 1.0833 | +0.01 (+0.56%) | 2,373,659 |
| 11 May 2006 | HKD | 1.8 | 1.8 | 1.77 | 1.78 | 1.0772 | -0.05 (-2.73%) | 1,184,763 |
| 10 May 2006 | HKD | 1.83 | 1.83 | 1.82 | 1.83 | 1.1075 | 0.0 (0.0%) | 2,151,786 |
| 9 May 2006 | HKD | 1.85 | 1.85 | 1.83 | 1.83 | 1.1075 | -0.02 (-1.08%) | 2,526,333 |
| 8 May 2006 | HKD | 1.84 | 1.85 | 1.83 | 1.85 | 1.1196 | +0.02 (+1.09%) | 4,224,940 |
| 5 May 2006 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.1075 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 1.8 | 1.84 | 1.8 | 1.83 | 1.1075 | +0.02 (+1.10%) | 5,691,240 |
| 3 May 2006 | HKD | 1.78 | 1.81 | 1.77 | 1.81 | 1.0954 | +0.03 (+1.69%) | 2,168,044 |
| 2 May 2006 | HKD | 1.76 | 1.78 | 1.76 | 1.78 | 1.0772 | +0.02 (+1.14%) | 3,031,072 |
| 1 May 2006 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.0651 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 1.78 | 1.78 | 1.74 | 1.76 | 1.0651 | -0.02 (-1.12%) | 753,159 |
| 27 Apr 2006 | HKD | 1.77 | 1.78 | 1.76 | 1.78 | 1.0772 | +0.01 (+0.56%) | 1,784,775 |
| 26 Apr 2006 | HKD | 1.76 | 1.78 | 1.74 | 1.77 | 1.0712 | +0.03 (+1.72%) | 903,125 |
| 25 Apr 2006 | HKD | 1.77 | 1.77 | 1.73 | 1.74 | 1.053 | -0.03 (-1.69%) | 2,254,102 |
| 24 Apr 2006 | HKD | 1.79 | 1.8 | 1.76 | 1.77 | 1.0712 | -0.02 (-1.12%) | 1,686,296 |
| 21 Apr 2006 | HKD | 1.77 | 1.79 | 1.76 | 1.79 | 1.0833 | +0.03 (+1.70%) | 2,674,651 |
| 20 Apr 2006 | HKD | 1.76 | 1.77 | 1.75 | 1.76 | 1.0651 | 0.0 (0.0%) | 1,244,414 |
| 19 Apr 2006 | HKD | 1.78 | 1.79 | 1.75 | 1.76 | 1.0651 | 0.0 (0.0%) | 1,658,809 |
| 18 Apr 2006 | HKD | 1.75 | 1.76 | 1.75 | 1.76 | 1.0651 | +0.01 (+0.57%) | 1,205,661 |
| 17 Apr 2006 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.0591 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.0591 | 0.0 (0.0%) | 0 |
