| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2006 | HKD | 27.65 | 27.65 | 27 | 27.25 | 13.625 | -0.45 (-1.62%) | 17,647,000 |
| 24 Oct 2006 | HKD | 27.8 | 27.8 | 27.55 | 27.7 | 13.85 | -0.2 (-0.72%) | 8,420,680 |
| 23 Oct 2006 | HKD | 28.15 | 28.35 | 27.35 | 27.9 | 13.95 | -0.15 (-0.53%) | 11,266,360 |
| 20 Oct 2006 | HKD | 28.4 | 28.65 | 28 | 28.05 | 14.025 | -0.25 (-0.88%) | 10,041,000 |
| 19 Oct 2006 | HKD | 28.5 | 28.7 | 28.2 | 28.3 | 14.15 | -0.25 (-0.88%) | 7,400,575 |
| 18 Oct 2006 | HKD | 27.55 | 28.6 | 27.55 | 28.55 | 14.275 | +0.7 (+2.51%) | 13,702,218 |
| 17 Oct 2006 | HKD | 27.5 | 27.95 | 27.45 | 27.85 | 13.925 | +0.25 (+0.91%) | 5,496,500 |
| 16 Oct 2006 | HKD | 27.7 | 27.85 | 27.15 | 27.6 | 13.8 | -0.15 (-0.54%) | 8,735,313 |
| 13 Oct 2006 | HKD | 27.7 | 27.95 | 27.55 | 27.75 | 13.875 | +0.1 (+0.36%) | 6,077,974 |
| 12 Oct 2006 | HKD | 27.9 | 27.95 | 27.45 | 27.65 | 13.825 | 0.0 (0.0%) | 10,034,450 |
| 11 Oct 2006 | HKD | 28.1 | 28.4 | 27.65 | 27.65 | 13.825 | -0.4 (-1.43%) | 8,525,864 |
| 10 Oct 2006 | HKD | 27.75 | 28.15 | 27.45 | 28.05 | 14.025 | +0.45 (+1.63%) | 6,748,650 |
| 9 Oct 2006 | HKD | 27.5 | 27.8 | 27.15 | 27.6 | 13.8 | 0.0 (0.0%) | 2,510,706 |
| 6 Oct 2006 | HKD | 27.65 | 27.65 | 27.4 | 27.6 | 13.8 | 0.0 (0.0%) | 3,646,063 |
| 5 Oct 2006 | HKD | 27.85 | 28.05 | 27.4 | 27.6 | 13.8 | +0.1 (+0.36%) | 8,093,380 |
| 4 Oct 2006 | HKD | 27.6 | 27.7 | 27.1 | 27.5 | 13.75 | -0.25 (-0.90%) | 10,487,550 |
| 3 Oct 2006 | HKD | 28 | 28 | 27.6 | 27.75 | 13.875 | -0.25 (-0.89%) | 8,261,550 |
| 2 Oct 2006 | HKD | 28 | 28 | 28 | 28 | 14 | 0.0 (0.0%) | 0 |
| 29 Sep 2006 | HKD | 27.5 | 28.25 | 27.5 | 28 | 14 | 0.0 (0.0%) | 7,879,915 |
| 28 Sep 2006 | HKD | 28.6 | 28.6 | 27.95 | 28 | 14 | -0.6 (-2.10%) | 6,689,668 |
| 27 Sep 2006 | HKD | 27.9 | 28.7 | 27.85 | 28.6 | 14.3 | +0.8 (+2.88%) | 10,563,404 |
| 26 Sep 2006 | HKD | 28.1 | 28.55 | 27.5 | 27.8 | 13.9 | -0.7 (-2.46%) | 13,846,125 |
| 25 Sep 2006 | HKD | 28.95 | 29.6 | 28.3 | 28.5 | 14.25 | -0.25 (-0.87%) | 15,749,791 |
| 22 Sep 2006 | HKD | 28.7 | 28.8 | 28.2 | 28.75 | 14.375 | -0.05 (-0.17%) | 11,569,375 |
| 21 Sep 2006 | HKD | 28.2 | 29 | 27.8 | 28.8 | 14.4 | +1.15 (+4.16%) | 16,731,238 |
| 20 Sep 2006 | HKD | 26.6 | 27.75 | 26.6 | 27.65 | 13.825 | +0.7 (+2.60%) | 13,094,953 |
| 19 Sep 2006 | HKD | 26.6 | 27.2 | 26.55 | 26.95 | 13.475 | +0.4 (+1.51%) | 10,484,042 |
| 18 Sep 2006 | HKD | 26.1 | 26.75 | 26.1 | 26.55 | 13.275 | +0.3 (+1.14%) | 7,974,500 |
| 15 Sep 2006 | HKD | 26.4 | 26.4 | 26.05 | 26.25 | 13.125 | -0.1 (-0.38%) | 2,545,899 |
| 14 Sep 2006 | HKD | 26.3 | 26.45 | 26.05 | 26.35 | 13.175 | +0.15 (+0.57%) | 5,060,997 |
