| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2006 | HKD | 4.4933 | 4.56 | 4.4533 | 4.5 | 4.5 | +0.033 (+0.75%) | 329,190 |
| 26 May 2006 | HKD | 4.3333 | 4.4667 | 4.2867 | 4.4667 | 4.4667 | +0.12 (+2.76%) | 130,969 |
| 25 May 2006 | HKD | 4.38 | 4.3867 | 4.2667 | 4.3467 | 4.3467 | +0.113 (+2.68%) | 87,765 |
| 24 May 2006 | HKD | 4.32 | 4.3867 | 4.1933 | 4.2333 | 4.2333 | -0.08 (-1.85%) | 213,960 |
| 23 May 2006 | HKD | 4.4933 | 4.4933 | 4.2733 | 4.3133 | 4.3133 | -0.2 (-4.43%) | 414,621 |
| 22 May 2006 | HKD | 4.6667 | 4.6667 | 4.5 | 4.5133 | 4.5133 | -0.093 (-2.03%) | 498,978 |
| 19 May 2006 | HKD | 4.48 | 4.7333 | 4.48 | 4.6067 | 4.6067 | +0.153 (+3.44%) | 321,600 |
| 18 May 2006 | HKD | 4.5333 | 4.5333 | 4.4067 | 4.4533 | 4.4533 | -0.08 (-1.76%) | 344,475 |
| 17 May 2006 | HKD | 4.6 | 4.6667 | 4.48 | 4.5333 | 4.5333 | -0.1 (-2.16%) | 432,450 |
| 16 May 2006 | HKD | 4.84 | 4.84 | 4.5867 | 4.6333 | 4.6333 | -0.22 (-4.53%) | 728,295 |
| 15 May 2006 | HKD | 4.7933 | 4.8667 | 4.7933 | 4.8533 | 4.8533 | +0.067 (+1.39%) | 1,257,237 |
| 12 May 2006 | HKD | 4.6267 | 4.7867 | 4.6267 | 4.7867 | 4.7867 | +0.16 (+3.46%) | 750,294 |
| 11 May 2006 | HKD | 4.6733 | 4.7133 | 4.6 | 4.6267 | 4.6267 | -0.047 (-1.00%) | 814,920 |
| 10 May 2006 | HKD | 4.54 | 4.7333 | 4.4 | 4.6733 | 4.6733 | +0.14 (+3.09%) | 535,065 |
| 9 May 2006 | HKD | 4.3867 | 4.5867 | 4.3867 | 4.5333 | 4.5333 | -0.033 (-0.73%) | 250,371 |
| 8 May 2006 | HKD | 4.1333 | 4.5933 | 4.1333 | 4.5667 | 4.5667 | +0.28 (+6.53%) | 376,330 |
| 28 Apr 2006 | HKD | 4.2733 | 4.2867 | 4.1333 | 4.2867 | 4.2867 | -0.007 (-0.15%) | 266,835 |
| 27 Apr 2006 | HKD | 4.2667 | 4.3333 | 4.2667 | 4.2933 | 4.2933 | -0.013 (-0.31%) | 150,255 |
| 26 Apr 2006 | HKD | 4.2867 | 4.3533 | 4.2533 | 4.3067 | 4.3067 | +0.073 (+1.73%) | 220,027 |
| 25 Apr 2006 | HKD | 4.14 | 4.2933 | 4.14 | 4.2333 | 4.2333 | -0.08 (-1.85%) | 118,725 |
| 24 Apr 2006 | HKD | 4.4667 | 4.5333 | 4.1333 | 4.3133 | 4.3133 | -0.273 (-5.96%) | 529,686 |
| 21 Apr 2006 | HKD | 4.6667 | 4.6667 | 4.54 | 4.5867 | 4.5867 | -0.08 (-1.71%) | 461,161 |
| 20 Apr 2006 | HKD | 4.58 | 4.6867 | 4.5733 | 4.6667 | 4.6667 | +0.093 (+2.04%) | 540,700 |
| 19 Apr 2006 | HKD | 4.6467 | 4.6467 | 4.5267 | 4.5733 | 4.5733 | +0.007 (+0.14%) | 226,803 |
| 18 Apr 2006 | HKD | 4.6667 | 4.6667 | 4.5467 | 4.5667 | 4.5667 | -0.153 (-3.25%) | 460,744 |
| 17 Apr 2006 | HKD | 4.7467 | 4.7533 | 4.68 | 4.72 | 4.72 | -0.02 (-0.42%) | 418,755 |
| 14 Apr 2006 | HKD | 4.6667 | 4.7533 | 4.6267 | 4.74 | 4.74 | +0.127 (+2.75%) | 337,516 |
| 13 Apr 2006 | HKD | 4.7667 | 4.82 | 4.54 | 4.6133 | 4.6133 | -0.213 (-4.42%) | 613,260 |
| 12 Apr 2006 | HKD | 4.7867 | 4.8667 | 4.7467 | 4.8267 | 4.8267 | +0.06 (+1.26%) | 997,020 |
| 11 Apr 2006 | HKD | 4.7333 | 4.7667 | 4.6733 | 4.7667 | 4.7667 | +0.02 (+0.42%) | 628,369 |
