| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | HKD | 13.1 | 13.65 | 13.1 | 13.4 | 13.4 | +0.3 (+2.29%) | 9,979,222 |
| 1 Mar 2006 | HKD | 13.35 | 13.35 | 12.85 | 13.1 | 13.1 | -0.35 (-2.60%) | 10,719,000 |
| 28 Feb 2006 | HKD | 13.35 | 13.45 | 12.2 | 13.45 | 13.45 | +1 (+8.03%) | 13,123,370 |
| 27 Feb 2006 | HKD | 12 | 12.45 | 12 | 12.45 | 12.45 | +0.45 (+3.75%) | 3,530,000 |
| 24 Feb 2006 | HKD | 12.2 | 12.2 | 11.95 | 12 | 12 | -0.15 (-1.23%) | 4,827,255 |
| 23 Feb 2006 | HKD | 12.1 | 12.2 | 11.8 | 12.15 | 12.15 | +0.05 (+0.41%) | 9,246,000 |
| 22 Feb 2006 | HKD | 12.25 | 12.25 | 11.95 | 12.1 | 12.1 | -0.15 (-1.22%) | 6,004,174 |
| 21 Feb 2006 | HKD | 12.5 | 12.5 | 12 | 12.25 | 12.25 | -0.25 (-2%) | 3,615,000 |
| 20 Feb 2006 | HKD | 12.5 | 12.6 | 12.45 | 12.5 | 12.5 | +0.05 (+0.40%) | 1,781,000 |
| 17 Feb 2006 | HKD | 12.6 | 12.6 | 12.4 | 12.45 | 12.45 | 0.0 (0.0%) | 4,122,000 |
| 16 Feb 2006 | HKD | 12.6 | 12.7 | 12.4 | 12.45 | 12.45 | 0.0 (0.0%) | 3,036,989 |
| 15 Feb 2006 | HKD | 12.6 | 12.75 | 12.3 | 12.45 | 12.45 | +0.15 (+1.22%) | 10,128,900 |
| 14 Feb 2006 | HKD | 11.3 | 12.6 | 11.3 | 12.3 | 12.3 | +0.75 (+6.49%) | 21,711,000 |
| 13 Feb 2006 | HKD | 11.95 | 11.95 | 11.35 | 11.55 | 11.55 | -0.45 (-3.75%) | 23,096,000 |
| 10 Feb 2006 | HKD | 12.4 | 12.4 | 11.6 | 12 | 12 | -0.35 (-2.83%) | 22,049,801 |
| 9 Feb 2006 | HKD | 12.4 | 12.65 | 12.3 | 12.35 | 12.35 | +0.1 (+0.82%) | 9,243,000 |
| 8 Feb 2006 | HKD | 12.2 | 12.6 | 11.9 | 12.25 | 12.25 | -0.45 (-3.54%) | 17,631,770 |
| 7 Feb 2006 | HKD | 13.1 | 13.2 | 12.2 | 12.7 | 12.7 | -0.35 (-2.68%) | 27,244,270 |
| 6 Feb 2006 | HKD | 13.35 | 13.55 | 12.9 | 13.05 | 13.05 | -0.45 (-3.33%) | 13,272,000 |
| 3 Feb 2006 | HKD | 13.8 | 13.8 | 13.5 | 13.5 | 13.5 | -0.4 (-2.88%) | 6,208,000 |
| 2 Feb 2006 | HKD | 13.95 | 14 | 13.75 | 13.9 | 13.9 | -0.05 (-0.36%) | 4,703,000 |
| 1 Feb 2006 | HKD | 13.8 | 14.15 | 13.8 | 13.95 | 13.95 | +0.2 (+1.45%) | 8,885,000 |
| 31 Jan 2006 | HKD | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | HKD | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
| 27 Jan 2006 | HKD | 13.2 | 13.85 | 12.4 | 13.75 | 13.75 | +0.55 (+4.17%) | 13,410,500 |
| 26 Jan 2006 | HKD | 13.85 | 13.85 | 13.1 | 13.2 | 13.2 | -0.65 (-4.69%) | 7,723,424 |
| 25 Jan 2006 | HKD | 14 | 14.1 | 13.8 | 13.85 | 13.85 | -0.15 (-1.07%) | 5,803,500 |
| 24 Jan 2006 | HKD | 13.5 | 14.1 | 13.5 | 14 | 14 | +0.55 (+4.09%) | 9,771,000 |
| 23 Jan 2006 | HKD | 13.5 | 13.8 | 13.35 | 13.45 | 13.45 | -0.6 (-4.27%) | 7,289,500 |
| 20 Jan 2006 | HKD | 14.05 | 14.2 | 13.7 | 14.05 | 14.05 | +0.05 (+0.36%) | 7,129,000 |
