| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2006 | HKD | 11.1 | 11.3 | 10.5 | 11.1 | 1.48 | +0.1 (+0.91%) | 4,477,504 |
| 11 Jul 2006 | HKD | 11.5 | 11.5 | 10 | 11 | 1.4667 | -0.5 (-4.35%) | 2,272,502 |
| 10 Jul 2006 | HKD | 12.2 | 12.7 | 11.4 | 11.5 | 1.5333 | -0.5 (-4.17%) | 1,746,752 |
| 7 Jul 2006 | HKD | 11 | 12.5 | 10.45 | 12 | 1.6 | +1.35 (+12.68%) | 5,115,005 |
| 6 Jul 2006 | HKD | 9.2 | 10.65 | 8.95 | 10.65 | 1.42 | +1.45 (+15.76%) | 9,727,509 |
| 5 Jul 2006 | HKD | 8.3 | 9.6 | 8.25 | 9.2 | 1.2267 | +0.95 (+11.52%) | 8,392,508 |
| 4 Jul 2006 | HKD | 7.7 | 8.4 | 7.5 | 8.25 | 1.1 | +0.55 (+7.14%) | 11,512,511 |
| 3 Jul 2006 | HKD | 6.05 | 8.2 | 6 | 7.7 | 1.0267 | +0.95 (+14.07%) | 5,887,506 |
| 30 Jun 2006 | HKD | 6.5 | 7.4 | 5.7 | 6.75 | 0.9 | +0.4 (+6.30%) | 2,077,502 |
| 29 Jun 2006 | HKD | 5.5 | 6.85 | 5.5 | 6.35 | 0.8467 | +0.8 (+14.41%) | 7,297,507 |
| 28 Jun 2006 | HKD | 5 | 5.6 | 5 | 5.55 | 0.74 | +0.45 (+8.82%) | 4,725,004 |
| 27 Jun 2006 | HKD | 5 | 5.1 | 5 | 5.1 | 0.68 | +0.1 (+2%) | 3,382,503 |
| 26 Jun 2006 | HKD | 5 | 5 | 5 | 5 | 0.6667 | +0.05 (+1.01%) | 30,000 |
| 23 Jun 2006 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 0.66 | 0.0 (0.0%) | 0 |
| 22 Jun 2006 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 0.66 | 0.0 (0.0%) | 0 |
| 21 Jun 2006 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 0.66 | +0.05 (+1.02%) | 15,000 |
| 20 Jun 2006 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 0.6533 | 0.0 (0.0%) | 0 |
| 19 Jun 2006 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 0.6533 | 0.0 (0.0%) | 0 |
| 16 Jun 2006 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 0.6533 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 0.6533 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | HKD | 4.85 | 4.9 | 4.8 | 4.9 | 0.6533 | +0.05 (+1.03%) | 90,000 |
| 13 Jun 2006 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 0.6467 | 0.0 (0.0%) | 0 |
| 12 Jun 2006 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 0.6467 | -0.05 (-1.02%) | 15,000 |
| 9 Jun 2006 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 0.6533 | +0.1 (+2.08%) | 30,000 |
| 8 Jun 2006 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 0.64 | 0.0 (0.0%) | 0 |
| 7 Jun 2006 | HKD | 4.85 | 4.85 | 4.8 | 4.8 | 0.64 | -0.1 (-2.04%) | 75,000 |
| 6 Jun 2006 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 0.6533 | 0.0 (0.0%) | 67,500 |
| 5 Jun 2006 | HKD | 5 | 5 | 4.9 | 4.9 | 0.6533 | -0.1 (-2%) | 345,000 |
| 2 Jun 2006 | HKD | 4.9 | 5 | 4.9 | 5 | 0.6667 | +0.1 (+2.04%) | 30,000 |
| 1 Jun 2006 | HKD | 5 | 5 | 4.85 | 4.9 | 0.6533 | -0.1 (-2%) | 367,500 |
