| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2006 | HKD | 13.6 | 14 | 13.6 | 13.78 | 1.8373 | +0.7 (+5.35%) | 3,930,004 |
| 22 Aug 2006 | HKD | 13.6 | 13.9 | 13.08 | 13.08 | 1.744 | -0.52 (-3.82%) | 37,500 |
| 21 Aug 2006 | HKD | 12.5 | 13.88 | 12.4 | 13.6 | 1.8133 | +1.1 (+8.80%) | 75,000 |
| 18 Aug 2006 | HKD | 12.5 | 12.5 | 12.5 | 12.5 | 1.6667 | 0.0 (0.0%) | 0 |
| 17 Aug 2006 | HKD | 12.5 | 12.98 | 12.5 | 12.5 | 1.6667 | -0.46 (-3.55%) | 30,000 |
| 16 Aug 2006 | HKD | 12.96 | 13.36 | 12.96 | 12.96 | 1.728 | 0.0 (0.0%) | 30,000 |
| 15 Aug 2006 | HKD | 11.54 | 12.96 | 11.5 | 12.96 | 1.728 | +1.06 (+8.91%) | 90,000 |
| 14 Aug 2006 | HKD | 11.2 | 11.98 | 11.2 | 11.9 | 1.5867 | -0.08 (-0.67%) | 187,500 |
| 11 Aug 2006 | HKD | 11.8 | 12 | 11.8 | 11.98 | 1.5973 | -0.78 (-6.11%) | 225,000 |
| 10 Aug 2006 | HKD | 12.78 | 13.98 | 12.76 | 12.76 | 1.7013 | -0.04 (-0.31%) | 615,001 |
| 9 Aug 2006 | HKD | 12.9 | 13.98 | 12.8 | 12.8 | 1.7067 | -0.5 (-3.76%) | 412,500 |
| 8 Aug 2006 | HKD | 13.3 | 13.68 | 13.3 | 13.3 | 1.7733 | -0.4 (-2.92%) | 15,000 |
| 7 Aug 2006 | HKD | 13.84 | 13.98 | 13.7 | 13.7 | 1.8267 | +0.12 (+0.88%) | 30,000 |
| 4 Aug 2006 | HKD | 13.84 | 13.84 | 13 | 13.58 | 1.8107 | -0.28 (-2.02%) | 135,000 |
| 3 Aug 2006 | HKD | 13.6 | 14.08 | 13.6 | 13.86 | 1.848 | +0.06 (+0.43%) | 2,400,002 |
| 2 Aug 2006 | HKD | 13.98 | 13.98 | 13.6 | 13.8 | 1.84 | -0.18 (-1.29%) | 1,740,002 |
| 1 Aug 2006 | HKD | 13.8 | 14.38 | 13.8 | 13.98 | 1.864 | +0.18 (+1.30%) | 1,545,001 |
| 31 Jul 2006 | HKD | 14 | 14 | 13.76 | 13.8 | 1.84 | -0.3 (-2.13%) | 232,500 |
| 28 Jul 2006 | HKD | 14 | 14.6 | 13.7 | 14.1 | 1.88 | +0.44 (+3.22%) | 97,500 |
| 27 Jul 2006 | HKD | 14.28 | 14.7 | 13.66 | 13.66 | 1.8213 | -0.34 (-2.43%) | 465,000 |
| 26 Jul 2006 | HKD | 13.78 | 14.58 | 12.92 | 14 | 1.8667 | +0.22 (+1.60%) | 105,000 |
| 25 Jul 2006 | HKD | 13.8 | 14.74 | 13.78 | 13.78 | 1.8373 | -0.02 (-0.14%) | 172,500 |
| 24 Jul 2006 | HKD | 14.8 | 14.8 | 13.6 | 13.8 | 1.84 | -0.55 (-3.83%) | 1,155,001 |
| 21 Jul 2006 | HKD | 14.8 | 14.95 | 12.5 | 14.35 | 1.9133 | -0.5 (-3.37%) | 367,500 |
| 20 Jul 2006 | HKD | 15.1 | 15.25 | 14.65 | 14.85 | 1.98 | -0.35 (-2.30%) | 1,560,001 |
| 19 Jul 2006 | HKD | 15 | 15.25 | 14.75 | 15.2 | 2.0267 | +0.2 (+1.33%) | 6,217,506 |
| 18 Jul 2006 | HKD | 15 | 15.3 | 14.85 | 15 | 2 | -0.1 (-0.66%) | 4,402,504 |
| 17 Jul 2006 | HKD | 14.5 | 15.25 | 13.7 | 15.1 | 2.0133 | +1.1 (+7.86%) | 9,742,509 |
| 14 Jul 2006 | HKD | 12.3 | 14 | 12.1 | 14 | 1.8667 | +1.7 (+13.82%) | 750,001 |
| 13 Jul 2006 | HKD | 11.1 | 12.4 | 10.9 | 12.3 | 1.64 | +1.2 (+10.81%) | 622,501 |
