| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2006 | HKD | 7.45 | 7.55 | 7.2 | 7.25 | 6.5805 | 0.0 (0.0%) | 5,006,324 |
| 25 May 2006 | HKD | 7.7 | 7.7 | 7.25 | 7.25 | 6.5805 | -0.45 (-5.84%) | 2,882,162 |
| 24 May 2006 | HKD | 7.8 | 7.95 | 7.7 | 7.7 | 6.9889 | -0.05 (-0.65%) | 906,955 |
| 23 May 2006 | HKD | 7.95 | 7.95 | 7.65 | 7.75 | 7.0343 | -0.2 (-2.52%) | 1,374,976 |
| 22 May 2006 | HKD | 8 | 8 | 7.8999 | 7.95 | 7.2158 | +0.1 (+1.27%) | 2,723,511 |
| 19 May 2006 | HKD | 8.15 | 8.15 | 7.85 | 7.85 | 7.1251 | -0.35 (-4.27%) | 3,197,261 |
| 18 May 2006 | HKD | 8.15 | 8.25 | 7.85 | 8.2 | 7.4427 | 0.0 (0.0%) | 3,115,732 |
| 17 May 2006 | HKD | 7.85 | 8.25 | 7.8 | 8.2 | 7.4427 | +0.6 (+7.89%) | 4,087,470 |
| 16 May 2006 | HKD | 8.05 | 8.05 | 7.6001 | 7.6001 | 6.8982 | -0.45 (-5.59%) | 2,899,790 |
| 15 May 2006 | HKD | 8.4 | 8.4 | 8 | 8.05 | 7.3066 | -0.4 (-4.73%) | 2,399,598 |
| 12 May 2006 | HKD | 8.35 | 8.65 | 8.35 | 8.45 | 7.6697 | +0.05 (+0.60%) | 971,738 |
| 11 May 2006 | HKD | 8.6 | 8.6 | 8.3 | 8.4 | 7.6243 | -0.15 (-1.75%) | 1,449,895 |
| 10 May 2006 | HKD | 8.6 | 8.7 | 8.45 | 8.55 | 7.7604 | 0.0 (0.0%) | 667,656 |
| 9 May 2006 | HKD | 8.55 | 8.6 | 8.5 | 8.55 | 7.7604 | +0.05 (+0.59%) | 502,395 |
| 8 May 2006 | HKD | 8.7501 | 8.7501 | 8.5 | 8.5 | 7.715 | -0.2 (-2.30%) | 892,412 |
| 5 May 2006 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 7.8966 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 8.7501 | 8.8 | 8.5 | 8.7 | 7.8966 | -0.05 (-0.57%) | 961 |
| 3 May 2006 | HKD | 8.9 | 9 | 8.7501 | 8.7501 | 7.942 | -0.1 (-1.13%) | 1,317,685 |
| 2 May 2006 | HKD | 8.95 | 8.95 | 8.8 | 8.85 | 8.0327 | +0.15 (+1.72%) | 1,125,982 |
| 1 May 2006 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 7.8966 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 8.7501 | 9 | 8.2 | 8.7 | 7.8966 | -0.05 (-0.57%) | 1,394,807 |
| 27 Apr 2006 | HKD | 8.7501 | 8.7501 | 8.55 | 8.7501 | 7.942 | +0.2 (+2.34%) | 528,837 |
| 26 Apr 2006 | HKD | 8.2 | 8.65 | 8.1 | 8.55 | 7.7604 | +0.2 (+2.40%) | 1,020,214 |
| 25 Apr 2006 | HKD | 8.45 | 8.45 | 8.25 | 8.35 | 7.5789 | +0.1 (+1.21%) | 797,662 |
| 24 Apr 2006 | HKD | 8.8 | 8.8 | 8.25 | 8.25 | 7.4881 | -0.2 (-2.37%) | 989,366 |
| 21 Apr 2006 | HKD | 8.8 | 8.8 | 8.45 | 8.45 | 7.6697 | -0.4 (-4.52%) | 1,440,750 |
| 20 Apr 2006 | HKD | 8.4 | 8.85 | 8.4 | 8.85 | 8.0327 | +0.45 (+5.36%) | 2,258,575 |
| 19 Apr 2006 | HKD | 8.6 | 8.8 | 8.2 | 8.4 | 7.6243 | -0.2 (-2.33%) | 3,468,730 |
| 18 Apr 2006 | HKD | 8.1 | 8.6 | 7.8999 | 8.6 | 7.8058 | +0.7 (+8.86%) | 2,652,999 |
| 17 Apr 2006 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 7.1704 | 0.0 (0.0%) | 0 |
