| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | HKD | 14.05 | 14.5 | 14 | 14 | 14 | -0.05 (-0.36%) | 4,215,000 |
| 18 Jan 2006 | HKD | 14.05 | 14.3 | 13.75 | 14.05 | 14.05 | -0.45 (-3.10%) | 7,042,900 |
| 17 Jan 2006 | HKD | 14.55 | 14.8 | 14.4 | 14.5 | 14.5 | -0.05 (-0.34%) | 4,352,000 |
| 16 Jan 2006 | HKD | 14.2 | 14.65 | 14.15 | 14.55 | 14.55 | +0.45 (+3.19%) | 6,347,000 |
| 13 Jan 2006 | HKD | 14.05 | 14.15 | 13.9 | 14.1 | 14.1 | +0.05 (+0.36%) | 5,645,000 |
| 12 Jan 2006 | HKD | 14.3 | 14.3 | 13.95 | 14.05 | 14.05 | -0.1 (-0.71%) | 6,515,500 |
| 11 Jan 2006 | HKD | 14.3 | 14.35 | 13.9 | 14.15 | 14.15 | -0.15 (-1.05%) | 9,038,000 |
| 10 Jan 2006 | HKD | 14.25 | 14.5 | 14 | 14.3 | 14.3 | +0.1 (+0.70%) | 3,986,000 |
| 9 Jan 2006 | HKD | 14.2 | 14.3 | 13.55 | 14.2 | 14.2 | -0.1 (-0.70%) | 7,628,000 |
| 6 Jan 2006 | HKD | 14.3 | 14.35 | 13.95 | 14.3 | 14.3 | +0.2 (+1.42%) | 5,952,600 |
| 5 Jan 2006 | HKD | 13.9 | 14.2 | 13.65 | 14.1 | 14.1 | +0.5 (+3.68%) | 11,846,000 |
| 4 Jan 2006 | HKD | 13.35 | 13.8 | 13.25 | 13.6 | 13.6 | +0.55 (+4.21%) | 9,794,500 |
| 3 Jan 2006 | HKD | 12.6 | 13.1 | 12.5 | 13.05 | 13.05 | +0.4 (+3.16%) | 5,824,300 |
| 2 Jan 2006 | HKD | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 12.5 | 12.75 | 12.45 | 12.65 | 12.65 | +0.15 (+1.20%) | 5,596,000 |
| 29 Dec 2005 | HKD | 12.05 | 12.6 | 12.05 | 12.5 | 12.5 | +0.5 (+4.17%) | 19,080,000 |
| 28 Dec 2005 | HKD | 12 | 12.15 | 11.8 | 12 | 12 | +0.05 (+0.42%) | 13,078,460 |
| 27 Dec 2005 | HKD | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | HKD | 11.3 | 12 | 11.05 | 11.95 | 11.95 | +0.5 (+4.37%) | 13,525,000 |
| 22 Dec 2005 | HKD | 12.15 | 12.35 | 10.6 | 11.45 | 11.45 | -0.6 (-4.98%) | 17,171,850 |
| 21 Dec 2005 | HKD | 12.15 | 12.5 | 12 | 12.05 | 12.05 | -0.05 (-0.41%) | 12,052,500 |
| 20 Dec 2005 | HKD | 13.3 | 13.3 | 12 | 12.1 | 12.1 | -1.35 (-10.04%) | 25,558,240 |
| 19 Dec 2005 | HKD | 12.7 | 13.55 | 12.7 | 13.45 | 13.45 | +0.8 (+6.32%) | 9,688,000 |
| 16 Dec 2005 | HKD | 12.4 | 13 | 12.35 | 12.65 | 12.65 | +0.15 (+1.20%) | 13,773,500 |
| 15 Dec 2005 | HKD | 11.85 | 12.5 | 11.8 | 12.5 | 12.5 | +0.75 (+6.38%) | 12,990,000 |
| 14 Dec 2005 | HKD | 12 | 12.05 | 11.7 | 11.75 | 11.75 | -0.25 (-2.08%) | 10,485,720 |
| 13 Dec 2005 | HKD | 11.7 | 12.05 | 11.7 | 12 | 12 | +0.4 (+3.45%) | 8,618,200 |
| 12 Dec 2005 | HKD | 10.9 | 11.7 | 10.9 | 11.6 | 11.6 | +0.7 (+6.42%) | 6,818,000 |
| 9 Dec 2005 | HKD | 10.8 | 10.9 | 10.8 | 10.9 | 10.9 | +0.15 (+1.40%) | 4,141,000 |
