| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | HKD | 13.01 | 13.01 | 12.65 | 12.93 | 12.93 | -0.08 (-0.61%) | 637,327 |
| 7 Feb 2006 | HKD | 13.1 | 13.6 | 13 | 13.01 | 13.01 | -0.08 (-0.61%) | 1,399,389 |
| 6 Feb 2006 | HKD | 11.98 | 13.12 | 11.98 | 13.09 | 13.09 | +1.16 (+9.72%) | 1,635,198 |
| 25 Jan 2006 | HKD | 11.71 | 12.12 | 11.6 | 11.93 | 11.93 | -0.12 (-1.00%) | 247,111 |
| 24 Jan 2006 | HKD | 12.31 | 12.32 | 11.96 | 12.05 | 12.05 | -0.23 (-1.87%) | 794,525 |
| 23 Jan 2006 | HKD | 12.25 | 12.49 | 12 | 12.28 | 12.28 | -0.13 (-1.05%) | 855,959 |
| 20 Jan 2006 | HKD | 12.28 | 12.69 | 12.28 | 12.41 | 12.41 | +0.13 (+1.06%) | 2,909,876 |
| 19 Jan 2006 | HKD | 12.75 | 12.8 | 12.2 | 12.28 | 12.28 | -0.25 (-2.00%) | 1,722,390 |
| 18 Jan 2006 | HKD | 12.29 | 12.75 | 11.71 | 12.53 | 12.53 | +0.24 (+1.95%) | 3,504,076 |
| 17 Jan 2006 | HKD | 11.62 | 12.34 | 11.62 | 12.29 | 12.29 | +0.32 (+2.67%) | 218,310 |
| 16 Jan 2006 | HKD | 12.38 | 12.5 | 11.96 | 11.97 | 11.97 | -0.53 (-4.24%) | 240,952 |
| 13 Jan 2006 | HKD | 12.61 | 12.61 | 12.46 | 12.5 | 12.5 | -0.11 (-0.87%) | 460,635 |
| 12 Jan 2006 | HKD | 12.6 | 12.61 | 12.35 | 12.61 | 12.61 | -0.05 (-0.39%) | 1,035,082 |
| 11 Jan 2006 | HKD | 12.67 | 12.67 | 12.4 | 12.66 | 12.66 | -0.02 (-0.16%) | 450,244 |
| 10 Jan 2006 | HKD | 12 | 12.72 | 12 | 12.68 | 12.68 | +0.01 (+0.08%) | 922,951 |
| 9 Jan 2006 | HKD | 12.51 | 12.7 | 12.15 | 12.67 | 12.67 | +0.16 (+1.28%) | 1,695,471 |
| 6 Jan 2006 | HKD | 12 | 12.57 | 11.3 | 12.51 | 12.51 | +0.96 (+8.31%) | 3,777,932 |
| 5 Jan 2006 | HKD | 11 | 12.05 | 10.98 | 11.55 | 11.55 | +0.6 (+5.48%) | 1,722,126 |
| 4 Jan 2006 | HKD | 10.79 | 11 | 10.6 | 10.95 | 10.95 | +0.16 (+1.48%) | 1,456,401 |
| 30 Dec 2005 | HKD | 10.45 | 10.94 | 10.45 | 10.79 | 10.79 | +0.24 (+2.27%) | 1,019,843 |
| 29 Dec 2005 | HKD | 10.27 | 10.6 | 10.04 | 10.55 | 10.55 | +0.55 (+5.50%) | 1,526,444 |
| 28 Dec 2005 | HKD | 9.8 | 10.08 | 9.8 | 10 | 10 | +0.18 (+1.83%) | 1,226,473 |
| 27 Dec 2005 | HKD | 10.39 | 10.39 | 9.8 | 9.82 | 9.82 | -0.34 (-3.35%) | 1,254,950 |
| 26 Dec 2005 | HKD | 10.6 | 10.88 | 10.06 | 10.16 | 10.16 | -0.44 (-4.15%) | 695,052 |
| 23 Dec 2005 | HKD | 10.7 | 10.76 | 10.6 | 10.6 | 10.6 | -0.1 (-0.93%) | 545,385 |
| 22 Dec 2005 | HKD | 10.8 | 10.81 | 10.61 | 10.7 | 10.7 | -0.1 (-0.93%) | 350,290 |
| 21 Dec 2005 | HKD | 10.6 | 10.82 | 10.6 | 10.8 | 10.8 | +0.2 (+1.89%) | 402,990 |
| 20 Dec 2005 | HKD | 10.8 | 10.8 | 10.39 | 10.6 | 10.6 | -0.2 (-1.85%) | 572,327 |
| 19 Dec 2005 | HKD | 10.8 | 11.18 | 10.62 | 10.8 | 10.8 | -0.11 (-1.01%) | 244,518 |
| 16 Dec 2005 | HKD | 10.62 | 11 | 10.62 | 10.91 | 10.91 | +0.27 (+2.54%) | 249,009 |
