| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | HKD | 1.06 | 1.07 | 1.04 | 1.07 | 0.7888 | +0.03 (+2.88%) | 255,026 |
| 24 May 2006 | HKD | 1.04 | 1.19 | 1.01 | 1.04 | 0.7667 | 0.0 (0.0%) | 1,573,565 |
| 23 May 2006 | HKD | 1.05 | 1.07 | 1.04 | 1.04 | 0.7667 | 0.0 (0.0%) | 949,565 |
| 22 May 2006 | HKD | 1.13 | 1.13 | 1.04 | 1.04 | 0.7667 | -0.09 (-7.96%) | 1,003,826 |
| 19 May 2006 | HKD | 1.11 | 1.16 | 1.11 | 1.13 | 0.833 | +0.03 (+2.73%) | 1,606,122 |
| 18 May 2006 | HKD | 1.08 | 1.11 | 1.02 | 1.1 | 0.8109 | +0.02 (+1.85%) | 1,090,643 |
| 17 May 2006 | HKD | 1.1 | 1.11 | 1.08 | 1.08 | 0.7962 | +0.01 (+0.93%) | 830,191 |
| 16 May 2006 | HKD | 1.12 | 1.12 | 1.06 | 1.07 | 0.7888 | -0.05 (-4.46%) | 1,009,252 |
| 15 May 2006 | HKD | 1.15 | 1.15 | 1.08 | 1.12 | 0.8256 | -0.03 (-2.61%) | 1,117,774 |
| 12 May 2006 | HKD | 1.17 | 1.17 | 1.14 | 1.15 | 0.8478 | -0.02 (-1.71%) | 895,304 |
| 11 May 2006 | HKD | 1.2 | 1.2 | 1.15 | 1.17 | 0.8625 | +0.01 (+0.86%) | 765,078 |
| 10 May 2006 | HKD | 1.2 | 1.2 | 1.1 | 1.16 | 0.8551 | -0.02 (-1.69%) | 3,597,496 |
| 9 May 2006 | HKD | 1.18 | 1.2 | 1.18 | 1.18 | 0.8699 | 0.0 (0.0%) | 341,843 |
| 8 May 2006 | HKD | 1.21 | 1.21 | 1.18 | 1.18 | 0.8699 | +0.01 (+0.85%) | 542,609 |
| 5 May 2006 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 0.8625 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 1.2 | 1.2 | 1.17 | 1.17 | 0.8625 | -0.03 (-2.50%) | 634,852 |
| 3 May 2006 | HKD | 1.21 | 1.23 | 1.18 | 1.2 | 0.8846 | -0.03 (-2.44%) | 1,646,817 |
| 2 May 2006 | HKD | 1.27 | 1.28 | 1.22 | 1.23 | 0.9067 | -0.03 (-2.38%) | 2,067,339 |
| 1 May 2006 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 0.9288 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 1.29 | 1.29 | 1.2 | 1.26 | 0.9288 | +0.03 (+2.44%) | 4,842,783 |
| 27 Apr 2006 | HKD | 1.22 | 1.27 | 1.19 | 1.23 | 0.9067 | +0.09 (+7.89%) | 4,853,635 |
| 26 Apr 2006 | HKD | 1.15 | 1.2 | 1.12 | 1.14 | 0.8404 | +0.09 (+8.57%) | 5,058,470 |
| 25 Apr 2006 | HKD | 1.06 | 1.1 | 1.04 | 1.05 | 0.774 | -0.02 (-1.87%) | 3,331,617 |
| 24 Apr 2006 | HKD | 1.11 | 1.11 | 1.05 | 1.07 | 0.7888 | -0.02 (-1.83%) | 1,633,252 |
| 21 Apr 2006 | HKD | 1.09 | 1.1 | 1.07 | 1.09 | 0.8035 | -0.01 (-0.91%) | 1,671,235 |
| 20 Apr 2006 | HKD | 1.11 | 1.11 | 1.07 | 1.1 | 0.8109 | -0.01 (-0.90%) | 2,783,583 |
| 19 Apr 2006 | HKD | 1.1 | 1.12 | 1.06 | 1.11 | 0.8183 | +0.05 (+4.72%) | 2,452,591 |
| 18 Apr 2006 | HKD | 1.13 | 1.13 | 1.06 | 1.06 | 0.7814 | -0.07 (-6.19%) | 1,798,748 |
| 17 Apr 2006 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 0.833 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 0.833 | 0.0 (0.0%) | 0 |
