| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2006 | HKD | 4.25 | 4.25 | 4.09 | 4.17 | 3.0327 | +0.03 (+0.72%) | 4,647,000 |
| 8 Sep 2006 | HKD | 4.09 | 4.16 | 4.08 | 4.14 | 3.0109 | +0.05 (+1.22%) | 4,815,000 |
| 7 Sep 2006 | HKD | 4.1 | 4.1 | 4.06 | 4.09 | 2.9745 | -0.01 (-0.24%) | 3,136,000 |
| 6 Sep 2006 | HKD | 4.1 | 4.18 | 4.1 | 4.1 | 2.9818 | -0.09 (-2.15%) | 5,546,000 |
| 5 Sep 2006 | HKD | 4.25 | 4.25 | 4.18 | 4.19 | 3.0473 | -0.01 (-0.24%) | 842,000 |
| 4 Sep 2006 | HKD | 4.19 | 4.2 | 4.13 | 4.2 | 3.0545 | +0.05 (+1.20%) | 2,726,000 |
| 1 Sep 2006 | HKD | 4.2 | 4.2 | 4.11 | 4.15 | 3.0182 | -0.05 (-1.19%) | 9,034,000 |
| 31 Aug 2006 | HKD | 4.15 | 4.22 | 4.14 | 4.2 | 3.0545 | +0.12 (+2.94%) | 8,572,000 |
| 30 Aug 2006 | HKD | 4.05 | 4.19 | 4.03 | 4.08 | 2.9673 | +0.11 (+2.77%) | 8,557,000 |
| 29 Aug 2006 | HKD | 3.9 | 4.1 | 3.9 | 3.97 | 2.8873 | -0.05 (-1.24%) | 5,957,340 |
| 28 Aug 2006 | HKD | 3.9 | 4.02 | 3.89 | 4.02 | 2.9236 | +0.1 (+2.55%) | 9,224,000 |
| 25 Aug 2006 | HKD | 3.97 | 3.97 | 3.8 | 3.92 | 2.8509 | -0.04 (-1.01%) | 9,786,000 |
| 24 Aug 2006 | HKD | 4 | 4 | 3.95 | 3.96 | 2.88 | -0.02 (-0.50%) | 6,270,753 |
| 23 Aug 2006 | HKD | 3.89 | 4 | 3.75 | 3.98 | 2.8945 | -0.03 (-0.75%) | 7,317,665 |
| 22 Aug 2006 | HKD | 4 | 4.03 | 3.98 | 4.01 | 2.9164 | +0.05 (+1.26%) | 5,905,333 |
| 21 Aug 2006 | HKD | 3.92 | 3.98 | 3.9 | 3.96 | 2.88 | +0.05 (+1.28%) | 9,954,700 |
| 18 Aug 2006 | HKD | 4 | 4.05 | 3.81 | 3.91 | 2.8436 | -0.19 (-4.63%) | 11,840,000 |
| 17 Aug 2006 | HKD | 4 | 4.11 | 4 | 4.1 | 2.9818 | +0.04 (+0.99%) | 6,712,000 |
| 16 Aug 2006 | HKD | 3.95 | 4.16 | 3.95 | 4.06 | 2.9527 | +0.11 (+2.78%) | 7,775,000 |
| 15 Aug 2006 | HKD | 3.95 | 3.95 | 3.91 | 3.95 | 2.8727 | 0.0 (0.0%) | 3,896,000 |
| 14 Aug 2006 | HKD | 3.95 | 3.95 | 3.92 | 3.95 | 2.8727 | 0.0 (0.0%) | 2,306,000 |
| 11 Aug 2006 | HKD | 3.95 | 3.95 | 3.94 | 3.95 | 2.8727 | +0.01 (+0.25%) | 1,858,000 |
| 10 Aug 2006 | HKD | 3.95 | 4 | 3.91 | 3.94 | 2.8655 | -0.05 (-1.25%) | 2,435,000 |
| 9 Aug 2006 | HKD | 3.95 | 3.99 | 3.94 | 3.99 | 2.9018 | +0.04 (+1.01%) | 4,439,000 |
| 8 Aug 2006 | HKD | 3.95 | 3.95 | 3.87 | 3.95 | 2.8727 | -0.13 (-3.19%) | 7,580,057 |
| 7 Aug 2006 | HKD | 4.1 | 4.12 | 4.02 | 4.08 | 2.9673 | -0.07 (-1.69%) | 6,525,800 |
| 4 Aug 2006 | HKD | 4.15 | 4.17 | 4.08 | 4.15 | 3.0182 | -0.02 (-0.48%) | 3,772,000 |
| 3 Aug 2006 | HKD | 4.03 | 4.19 | 4.03 | 4.17 | 3.0327 | +0.13 (+3.22%) | 16,513,000 |
| 2 Aug 2006 | HKD | 3.98 | 4.08 | 3.98 | 4.04 | 2.9382 | +0.05 (+1.25%) | 6,906,331 |
| 1 Aug 2006 | HKD | 4.01 | 4.02 | 3.95 | 3.99 | 2.9018 | -0.01 (-0.25%) | 2,872,000 |
