| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2006 | HKD | 7.71 | 7.72 | 7.66 | 7.7 | 6.9889 | +0.05 (+0.65%) | 980,552 |
| 9 Aug 2006 | HKD | 7.65 | 7.78 | 7.61 | 7.65 | 6.9435 | +0.02 (+0.26%) | 1,344,127 |
| 8 Aug 2006 | HKD | 7.89 | 7.89 | 7.54 | 7.63 | 6.9254 | -0.26 (-3.30%) | 1,881,778 |
| 7 Aug 2006 | HKD | 8.1 | 8.1 | 7.79 | 7.89 | 7.1614 | -0.17 (-2.11%) | 524,430 |
| 4 Aug 2006 | HKD | 8.15 | 8.15 | 8.05 | 8.06 | 7.3157 | -0.04 (-0.49%) | 665,836 |
| 3 Aug 2006 | HKD | 7.92 | 8.15 | 7.92 | 8.1 | 7.352 | +0.2 (+2.53%) | 1,702,204 |
| 2 Aug 2006 | HKD | 7.8 | 7.96 | 7.8 | 7.8999 | 7.1704 | -0.05 (-0.63%) | 576,494 |
| 1 Aug 2006 | HKD | 7.85 | 8.08 | 7.75 | 7.95 | 7.2158 | +0.23 (+2.98%) | 2,069,075 |
| 31 Jul 2006 | HKD | 7.99 | 7.99 | 7.72 | 7.72 | 7.0071 | +0.01 (+0.13%) | 586,127 |
| 28 Jul 2006 | HKD | 7.58 | 7.74 | 7.58 | 7.71 | 6.998 | +0.13 (+1.72%) | 1,020,214 |
| 27 Jul 2006 | HKD | 7.8999 | 7.96 | 7.5 | 7.58 | 6.88 | -0.32 (-4.05%) | 1,019,113 |
| 26 Jul 2006 | HKD | 7.8999 | 8 | 7.85 | 7.8999 | 7.1704 | +0.05 (+0.64%) | 949,703 |
| 25 Jul 2006 | HKD | 8 | 8 | 7.85 | 7.85 | 7.1251 | -0.15 (-1.88%) | 533,244 |
| 24 Jul 2006 | HKD | 7.8999 | 8 | 7.8999 | 8 | 7.2612 | +0.1 (+1.27%) | 337,133 |
| 21 Jul 2006 | HKD | 8 | 8 | 7.8999 | 7.8999 | 7.1704 | -0.1 (-1.25%) | 297,470 |
| 20 Jul 2006 | HKD | 8 | 8.1 | 7.8999 | 8 | 7.2612 | +0.05 (+0.63%) | 958,517 |
| 19 Jul 2006 | HKD | 7.8999 | 8 | 7.8999 | 7.95 | 7.2158 | 0.0 (0.0%) | 628,324 |
| 18 Jul 2006 | HKD | 7.8999 | 8.1 | 7.8999 | 7.95 | 7.2158 | -0.05 (-0.63%) | 1,181,069 |
| 17 Jul 2006 | HKD | 8 | 8.1 | 7.8999 | 8 | 7.2612 | -0.1 (-1.23%) | 350,354 |
| 14 Jul 2006 | HKD | 7.7 | 8.1 | 7.7 | 8.1 | 7.352 | +0.05 (+0.62%) | 1,623,970 |
| 13 Jul 2006 | HKD | 8.15 | 8.2 | 8.05 | 8.05 | 7.3066 | -0.2 (-2.42%) | 1,011,400 |
| 12 Jul 2006 | HKD | 8.2 | 8.3 | 8.05 | 8.25 | 7.4881 | +0.1 (+1.23%) | 1,359,552 |
| 11 Jul 2006 | HKD | 7.7 | 8.35 | 7.65 | 8.15 | 7.3974 | +0.4 (+5.16%) | 3,408,795 |
| 10 Jul 2006 | HKD | 7.4 | 7.85 | 7.4 | 7.75 | 7.0343 | +0.2 (+2.65%) | 3,405,490 |
| 7 Jul 2006 | HKD | 7.4 | 7.55 | 7.4 | 7.55 | 6.8528 | +0.05 (+0.67%) | 1,632,417 |
| 6 Jul 2006 | HKD | 7.05 | 7.5 | 7.05 | 7.5 | 6.8074 | +0.3 (+4.17%) | 1,491,761 |
| 5 Jul 2006 | HKD | 7.4 | 7.4 | 7.2 | 7.2 | 6.5351 | -0.1 (-1.37%) | 274,334 |
| 4 Jul 2006 | HKD | 7.35 | 7.4 | 7.2 | 7.3 | 6.6259 | 0.0 (0.0%) | 1,463,116 |
| 3 Jul 2006 | HKD | 7.6001 | 7.6001 | 7.25 | 7.3 | 6.6259 | -0.4 (-5.19%) | 1,859,469 |
| 30 Jun 2006 | HKD | 7.4 | 7.7 | 7.25 | 7.7 | 6.9889 | +0.45 (+6.21%) | 4,865,301 |
