| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2006 | HKD | 7.5 | 7.5 | 7.32 | 7.38 | 7.38 | -0.06 (-0.81%) | 21,043 |
| 7 Mar 2006 | HKD | 7.62 | 7.68 | 7.08 | 7.44 | 7.44 | -0.24 (-3.12%) | 66,704 |
| 6 Mar 2006 | HKD | 7.8 | 7.8 | 7.62 | 7.68 | 7.68 | 0.0 (0.0%) | 35,082 |
| 3 Mar 2006 | HKD | 7.68 | 7.74 | 7.56 | 7.68 | 7.68 | 0.0 (0.0%) | 48,314 |
| 2 Mar 2006 | HKD | 7.92 | 7.92 | 7.68 | 7.68 | 7.68 | -0.24 (-3.03%) | 118,348 |
| 1 Mar 2006 | HKD | 7.8 | 7.92 | 7.8 | 7.92 | 7.92 | 0.0 (0.0%) | 33,067 |
| 28 Feb 2006 | HKD | 7.98 | 7.98 | 7.8 | 7.92 | 7.92 | -0.18 (-2.22%) | 19,706 |
| 27 Feb 2006 | HKD | 7.92 | 8.1 | 7.86 | 8.1 | 8.1 | +0.12 (+1.50%) | 123,482 |
| 24 Feb 2006 | HKD | 7.98 | 8.04 | 7.86 | 7.98 | 7.98 | 0.0 (0.0%) | 160,487 |
| 23 Feb 2006 | HKD | 7.98 | 8.04 | 7.92 | 7.98 | 7.98 | -0.12 (-1.48%) | 17,121 |
| 22 Feb 2006 | HKD | 7.92 | 8.16 | 7.92 | 8.1 | 8.1 | +0.24 (+3.05%) | 101,582 |
| 21 Feb 2006 | HKD | 7.86 | 7.92 | 7.68 | 7.86 | 7.86 | -0.06 (-0.76%) | 60,961 |
| 20 Feb 2006 | HKD | 7.86 | 8.04 | 7.86 | 7.92 | 7.92 | -0.12 (-1.49%) | 39,283 |
| 17 Feb 2006 | HKD | 7.8 | 8.04 | 7.8 | 8.04 | 8.04 | +0.12 (+1.52%) | 44,247 |
| 16 Feb 2006 | HKD | 7.98 | 7.98 | 7.8 | 7.92 | 7.92 | -0.06 (-0.75%) | 61,125 |
| 15 Feb 2006 | HKD | 8.1 | 8.1 | 7.92 | 7.98 | 7.98 | +0.06 (+0.76%) | 73,145 |
| 14 Feb 2006 | HKD | 7.92 | 8.1 | 7.86 | 7.92 | 7.92 | 0.0 (0.0%) | 78,622 |
| 13 Feb 2006 | HKD | 8.16 | 8.16 | 7.86 | 7.92 | 7.92 | -0.36 (-4.35%) | 70,779 |
| 10 Feb 2006 | HKD | 8.22 | 8.34 | 8.1 | 8.28 | 8.28 | +0.06 (+0.73%) | 97,592 |
| 9 Feb 2006 | HKD | 8.34 | 8.34 | 8.1 | 8.22 | 8.22 | -0.12 (-1.44%) | 92,910 |
| 8 Feb 2006 | HKD | 8.46 | 8.58 | 8.28 | 8.34 | 8.34 | -0.24 (-2.80%) | 93,972 |
| 7 Feb 2006 | HKD | 8.82 | 8.94 | 8.46 | 8.58 | 8.58 | -0.3 (-3.38%) | 139,308 |
| 6 Feb 2006 | HKD | 8.46 | 8.88 | 8.4 | 8.88 | 8.88 | +0.42 (+4.96%) | 280,579 |
| 25 Jan 2006 | HKD | 8.28 | 8.46 | 8.16 | 8.46 | 8.46 | +0.12 (+1.44%) | 170,847 |
| 24 Jan 2006 | HKD | 8.28 | 8.52 | 8.16 | 8.34 | 8.34 | +0.18 (+2.21%) | 226,345 |
| 23 Jan 2006 | HKD | 8.34 | 8.4 | 7.8 | 8.16 | 8.16 | -0.18 (-2.16%) | 227,096 |
| 20 Jan 2006 | HKD | 8.52 | 8.52 | 8.16 | 8.34 | 8.34 | -0.24 (-2.80%) | 134,842 |
| 19 Jan 2006 | HKD | 8.04 | 8.7 | 8.04 | 8.58 | 8.58 | +0.48 (+5.93%) | 374,959 |
| 18 Jan 2006 | HKD | 7.8 | 8.16 | 7.62 | 8.1 | 8.1 | +0.42 (+5.47%) | 238,435 |
| 17 Jan 2006 | HKD | 7.56 | 7.68 | 7.5 | 7.68 | 7.68 | +0.18 (+2.40%) | 58,773 |
