| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | HKD | 23.5 | 24 | 23.35 | 23.45 | 23.45 | 0.0 (0.0%) | 4,366,100 |
| 27 Sep 2006 | HKD | 23.65 | 23.75 | 22.8 | 23.45 | 23.45 | -0.35 (-1.47%) | 10,071,640 |
| 26 Sep 2006 | HKD | 24.6 | 24.85 | 23.6 | 23.8 | 23.8 | -0.75 (-3.05%) | 5,616,000 |
| 25 Sep 2006 | HKD | 24.4 | 24.75 | 24.4 | 24.55 | 24.55 | -0.4 (-1.60%) | 4,526,910 |
| 22 Sep 2006 | HKD | 25 | 25 | 24.3 | 24.95 | 24.95 | -0.15 (-0.60%) | 7,398,411 |
| 21 Sep 2006 | HKD | 24.9 | 25.2 | 24.9 | 25.1 | 25.1 | +0.2 (+0.80%) | 5,589,920 |
| 20 Sep 2006 | HKD | 24 | 25 | 23.95 | 24.9 | 24.9 | +0.3 (+1.22%) | 4,713,463 |
| 19 Sep 2006 | HKD | 24.6 | 24.8 | 24.5 | 24.6 | 24.6 | +0.2 (+0.82%) | 5,981,500 |
| 18 Sep 2006 | HKD | 23.95 | 24.5 | 23.95 | 24.4 | 24.4 | +0.5 (+2.09%) | 8,474,900 |
| 15 Sep 2006 | HKD | 23.65 | 23.95 | 23.3 | 23.9 | 23.9 | +0.25 (+1.06%) | 6,108,800 |
| 14 Sep 2006 | HKD | 23.5 | 23.65 | 23.3 | 23.65 | 23.65 | +0.35 (+1.50%) | 5,012,001 |
| 13 Sep 2006 | HKD | 23.2 | 23.5 | 23 | 23.3 | 23.3 | +0.35 (+1.53%) | 6,459,000 |
| 12 Sep 2006 | HKD | 22.1 | 23.05 | 22.05 | 22.95 | 22.95 | +0.85 (+3.85%) | 10,774,750 |
| 11 Sep 2006 | HKD | 22.5 | 22.8 | 22.05 | 22.1 | 22.1 | -0.95 (-4.12%) | 21,266,699 |
| 8 Sep 2006 | HKD | 22.5 | 23.2 | 22.5 | 23.05 | 23.05 | +0.5 (+2.22%) | 41,574,094 |
| 7 Sep 2006 | HKD | 22.9 | 22.9 | 22.25 | 22.55 | 22.55 | -0.7 (-3.01%) | 15,156,220 |
| 6 Sep 2006 | HKD | 23.95 | 24.05 | 22.8 | 23.25 | 23.25 | -0.5 (-2.11%) | 12,901,920 |
| 5 Sep 2006 | HKD | 23.5 | 23.85 | 23.05 | 23.75 | 23.75 | +0.3 (+1.28%) | 11,018,300 |
| 4 Sep 2006 | HKD | 22.9 | 23.6 | 22.5 | 23.45 | 23.45 | +1.15 (+5.16%) | 14,946,500 |
| 1 Sep 2006 | HKD | 21 | 22.4 | 20.7 | 22.3 | 22.3 | +1.75 (+8.52%) | 28,161,949 |
| 31 Aug 2006 | HKD | 20.55 | 20.75 | 20.45 | 20.55 | 20.55 | -0.15 (-0.72%) | 6,352,175 |
| 30 Aug 2006 | HKD | 20.75 | 21 | 20.45 | 20.7 | 20.7 | -0.05 (-0.24%) | 5,423,000 |
| 29 Aug 2006 | HKD | 20 | 20.85 | 20 | 20.75 | 20.75 | +0.77 (+3.85%) | 13,087,000 |
| 28 Aug 2006 | HKD | 19.68 | 20 | 19.68 | 19.98 | 19.98 | +0.28 (+1.42%) | 6,124,000 |
| 25 Aug 2006 | HKD | 19.5 | 19.78 | 19.32 | 19.7 | 19.7 | +0.4 (+2.07%) | 6,936,000 |
| 24 Aug 2006 | HKD | 19.5 | 19.5 | 19.04 | 19.3 | 19.3 | -0.2 (-1.03%) | 7,106,744 |
| 23 Aug 2006 | HKD | 19.86 | 19.86 | 19.48 | 19.5 | 19.5 | -0.36 (-1.81%) | 6,631,000 |
| 22 Aug 2006 | HKD | 19.48 | 19.98 | 19.42 | 19.86 | 19.86 | +0.38 (+1.95%) | 3,779,800 |
| 21 Aug 2006 | HKD | 19.9 | 19.9 | 19.36 | 19.48 | 19.48 | -0.42 (-2.11%) | 5,401,250 |
| 18 Aug 2006 | HKD | 20.3 | 20.3 | 19.6 | 19.9 | 19.9 | -0.15 (-0.75%) | 5,427,500 |
