| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | HKD | 18.4 | 19.05 | 18.2 | 18.55 | 18.55 | +0.35 (+1.92%) | 9,227,000 |
| 24 May 2006 | HKD | 17.65 | 18.35 | 17.65 | 18.2 | 18.2 | +0.85 (+4.90%) | 7,727,000 |
| 23 May 2006 | HKD | 17 | 17.45 | 16.95 | 17.35 | 17.35 | -0.2 (-1.14%) | 10,150,000 |
| 22 May 2006 | HKD | 19 | 19 | 16.95 | 17.55 | 17.55 | -1.45 (-7.63%) | 13,138,000 |
| 19 May 2006 | HKD | 19.05 | 19.15 | 18.8 | 19 | 19 | +0.05 (+0.26%) | 5,214,000 |
| 18 May 2006 | HKD | 19.7 | 19.85 | 18.55 | 18.95 | 18.95 | -1.15 (-5.72%) | 14,532,160 |
| 17 May 2006 | HKD | 20 | 20.3 | 19.8 | 20.1 | 20.1 | +0.3 (+1.52%) | 8,082,500 |
| 16 May 2006 | HKD | 19 | 20 | 19 | 19.8 | 19.8 | +0.4 (+2.06%) | 6,882,207 |
| 15 May 2006 | HKD | 19 | 19.5 | 18.6 | 19.4 | 19.4 | -0.25 (-1.27%) | 9,350,000 |
| 12 May 2006 | HKD | 19.4 | 19.8 | 19 | 19.65 | 19.65 | +0.1 (+0.51%) | 6,540,200 |
| 11 May 2006 | HKD | 19 | 19.8 | 19 | 19.55 | 19.55 | +0.85 (+4.55%) | 11,724,610 |
| 10 May 2006 | HKD | 18.1 | 18.75 | 18.1 | 18.7 | 18.7 | +0.7 (+3.89%) | 5,283,000 |
| 9 May 2006 | HKD | 17.45 | 18.35 | 17.3 | 18 | 18 | +0.6 (+3.45%) | 8,196,986 |
| 8 May 2006 | HKD | 17.2 | 17.45 | 16.95 | 17.4 | 17.4 | +0.55 (+3.26%) | 12,176,360 |
| 5 May 2006 | HKD | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 16.75 | 17.05 | 16.7 | 16.85 | 16.85 | +0.15 (+0.90%) | 5,207,600 |
| 3 May 2006 | HKD | 16.95 | 16.95 | 16.7 | 16.7 | 16.7 | -0.15 (-0.89%) | 1,880,000 |
| 2 May 2006 | HKD | 16.7 | 16.9 | 16.65 | 16.85 | 16.85 | +0.15 (+0.90%) | 2,718,335 |
| 1 May 2006 | HKD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 16.6 | 16.8 | 16.35 | 16.7 | 16.7 | -0.1 (-0.60%) | 2,503,000 |
| 27 Apr 2006 | HKD | 16.35 | 16.8 | 16.35 | 16.8 | 16.8 | +0.45 (+2.75%) | 4,291,000 |
| 26 Apr 2006 | HKD | 15.85 | 16.5 | 15.85 | 16.35 | 16.35 | +0.5 (+3.15%) | 7,715,000 |
| 25 Apr 2006 | HKD | 16.5 | 16.6 | 15.8 | 15.85 | 15.85 | -0.75 (-4.52%) | 7,784,856 |
| 24 Apr 2006 | HKD | 16.7 | 16.8 | 16.25 | 16.6 | 16.6 | -0.25 (-1.48%) | 7,320,423 |
| 21 Apr 2006 | HKD | 16.85 | 17 | 16.65 | 16.85 | 16.85 | 0.0 (0.0%) | 4,129,200 |
| 20 Apr 2006 | HKD | 16.8 | 17 | 16.6 | 16.85 | 16.85 | 0.0 (0.0%) | 8,993,000 |
| 19 Apr 2006 | HKD | 16.7 | 16.95 | 16.5 | 16.85 | 16.85 | +0.15 (+0.90%) | 9,809,200 |
| 18 Apr 2006 | HKD | 16.8 | 16.85 | 16.3 | 16.7 | 16.7 | -0.05 (-0.30%) | 7,497,400 |
| 17 Apr 2006 | HKD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | HKD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
