| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | HKD | 16.75 | 16.75 | 15.95 | 16.4 | 16.4 | -0.15 (-0.91%) | 8,666,000 |
| 5 Jul 2006 | HKD | 17 | 17 | 16.45 | 16.55 | 16.55 | -0.6 (-3.50%) | 3,222,488 |
| 4 Jul 2006 | HKD | 17.35 | 17.35 | 16.8 | 17.15 | 17.15 | +0.15 (+0.88%) | 2,450,000 |
| 3 Jul 2006 | HKD | 16.6 | 17.05 | 16.55 | 17 | 17 | +0.4 (+2.41%) | 4,128,000 |
| 30 Jun 2006 | HKD | 17.2 | 17.4 | 16.5 | 16.6 | 16.6 | -0.2 (-1.19%) | 13,082,400 |
| 29 Jun 2006 | HKD | 16.5 | 17 | 16.2 | 16.8 | 16.8 | +0.95 (+5.99%) | 11,968,740 |
| 28 Jun 2006 | HKD | 16 | 16.2 | 15.8 | 15.85 | 15.85 | -0.2 (-1.25%) | 4,271,000 |
| 27 Jun 2006 | HKD | 16.8 | 16.8 | 15.8 | 16.05 | 16.05 | -0.45 (-2.73%) | 5,777,018 |
| 26 Jun 2006 | HKD | 15.7 | 16.55 | 15.6 | 16.5 | 16.5 | +0.85 (+5.43%) | 12,178,620 |
| 23 Jun 2006 | HKD | 14.8 | 15.65 | 14.6 | 15.65 | 15.65 | +0.85 (+5.74%) | 8,048,000 |
| 22 Jun 2006 | HKD | 15.1 | 15.65 | 14.75 | 14.8 | 14.8 | +0.2 (+1.37%) | 12,248,700 |
| 21 Jun 2006 | HKD | 15 | 15.05 | 13.9 | 14.6 | 14.6 | -0.25 (-1.68%) | 23,632,000 |
| 20 Jun 2006 | HKD | 15.8 | 15.8 | 14.7 | 14.85 | 14.85 | -0.95 (-6.01%) | 22,343,000 |
| 19 Jun 2006 | HKD | 16.5 | 16.5 | 15.7 | 15.8 | 15.8 | -0.7 (-4.24%) | 7,602,512 |
| 16 Jun 2006 | HKD | 17.2 | 17.7 | 16.3 | 16.5 | 16.5 | +0.05 (+0.30%) | 13,344,000 |
| 15 Jun 2006 | HKD | 16.25 | 16.65 | 15.9 | 16.45 | 16.45 | +0.6 (+3.79%) | 8,361,394 |
| 14 Jun 2006 | HKD | 16.3 | 16.4 | 15.2 | 15.85 | 15.85 | -0.5 (-3.06%) | 27,392,869 |
| 13 Jun 2006 | HKD | 17.3 | 17.3 | 16.2 | 16.35 | 16.35 | -1.1 (-6.30%) | 14,553,200 |
| 12 Jun 2006 | HKD | 17.8 | 18 | 16.7 | 17.45 | 17.45 | -0.35 (-1.97%) | 9,059,000 |
| 9 Jun 2006 | HKD | 17.1 | 17.8 | 16.8 | 17.8 | 17.8 | +1.05 (+6.27%) | 21,215,801 |
| 8 Jun 2006 | HKD | 18 | 18 | 16.2 | 16.75 | 16.75 | -1.45 (-7.97%) | 26,876,400 |
| 7 Jun 2006 | HKD | 19.1 | 19.2 | 18.15 | 18.2 | 18.2 | -0.9 (-4.71%) | 15,846,210 |
| 6 Jun 2006 | HKD | 19.6 | 19.6 | 18.8 | 19.1 | 19.1 | -0.5 (-2.55%) | 14,447,000 |
| 5 Jun 2006 | HKD | 20.1 | 20.2 | 19.4 | 19.6 | 19.6 | -0.5 (-2.49%) | 12,621,900 |
| 2 Jun 2006 | HKD | 21 | 21 | 19.9 | 20.1 | 20.1 | +0.05 (+0.25%) | 13,954,420 |
| 1 Jun 2006 | HKD | 21.2 | 21.25 | 19.85 | 20.05 | 20.05 | -0.75 (-3.61%) | 37,818,672 |
| 31 May 2006 | HKD | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 0.0 (0.0%) | 0 |
| 30 May 2006 | HKD | 18.95 | 20.9 | 18.8 | 20.8 | 20.8 | +2 (+10.64%) | 53,927,199 |
| 29 May 2006 | HKD | 18.9 | 19.35 | 18.4 | 18.8 | 18.8 | +0.5 (+2.73%) | 13,820,500 |
| 26 May 2006 | HKD | 19.4 | 19.4 | 17.9 | 18.3 | 18.3 | -0.25 (-1.35%) | 9,224,369 |
