| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2006 | HKD | 17.12 | 17.38 | 17.12 | 17.3 | 16.0378 | +0.18 (+1.05%) | 252,800 |
| 26 Sep 2006 | HKD | 17.1 | 17.3 | 16.98 | 17.12 | 15.871 | -0.18 (-1.04%) | 528,800 |
| 25 Sep 2006 | HKD | 16.7 | 17.3 | 16.7 | 17.3 | 16.0378 | +0.26 (+1.53%) | 296,160 |
| 22 Sep 2006 | HKD | 17.2 | 17.2 | 16.6 | 17.04 | 15.7968 | -0.12 (-0.70%) | 470,160 |
| 21 Sep 2006 | HKD | 17.08 | 17.28 | 17 | 17.16 | 15.9081 | -0.14 (-0.81%) | 577,296 |
| 20 Sep 2006 | HKD | 17.2 | 17.32 | 17.2 | 17.3 | 16.0378 | +0.06 (+0.35%) | 481,600 |
| 19 Sep 2006 | HKD | 17 | 17.28 | 17 | 17.24 | 15.9822 | +0.04 (+0.23%) | 1,080,000 |
| 18 Sep 2006 | HKD | 16.86 | 17.22 | 16.86 | 17.2 | 15.9451 | +0.34 (+2.02%) | 1,422,160 |
| 15 Sep 2006 | HKD | 16.84 | 16.88 | 16.8 | 16.86 | 15.6299 | +0.02 (+0.12%) | 200,600 |
| 14 Sep 2006 | HKD | 17.18 | 17.2 | 16.72 | 16.84 | 15.6114 | -0.3 (-1.75%) | 381,120 |
| 13 Sep 2006 | HKD | 17.1 | 17.16 | 16.98 | 17.14 | 15.8895 | +0.1 (+0.59%) | 753,212 |
| 12 Sep 2006 | HKD | 17 | 17.04 | 16.86 | 17.04 | 15.7968 | -0.06 (-0.35%) | 202,438 |
| 11 Sep 2006 | HKD | 17.1 | 17.18 | 16.92 | 17.1 | 15.8524 | -0.08 (-0.47%) | 326,896 |
| 8 Sep 2006 | HKD | 16.84 | 17.18 | 16.68 | 17.18 | 15.9266 | +0.24 (+1.42%) | 566,464 |
| 7 Sep 2006 | HKD | 16.8 | 16.94 | 16.7 | 16.94 | 15.7041 | -0.04 (-0.24%) | 925,856 |
| 6 Sep 2006 | HKD | 16.46 | 16.98 | 16.3 | 16.98 | 15.7412 | +0.64 (+3.92%) | 936,800 |
| 5 Sep 2006 | HKD | 16.56 | 16.56 | 16.32 | 16.34 | 15.1479 | -0.14 (-0.85%) | 696,006 |
| 4 Sep 2006 | HKD | 16.3 | 16.5 | 16.3 | 16.48 | 15.2777 | +0.28 (+1.73%) | 826,000 |
| 1 Sep 2006 | HKD | 16.2 | 16.32 | 16.14 | 16.2 | 15.0181 | -0.1 (-0.61%) | 284,800 |
| 31 Aug 2006 | HKD | 16 | 16.4 | 16 | 16.3 | 15.1108 | +0.3 (+1.88%) | 1,655,600 |
| 30 Aug 2006 | HKD | 16 | 16.1 | 15.8 | 16 | 14.8327 | +0.1 (+0.63%) | 661,600 |
| 29 Aug 2006 | HKD | 15.74 | 15.92 | 15.58 | 15.9 | 14.74 | +0.16 (+1.02%) | 451,360 |
| 28 Aug 2006 | HKD | 15.9 | 15.9 | 15.7 | 15.74 | 14.5917 | -0.28 (-1.75%) | 23,200 |
| 25 Aug 2006 | HKD | 15.84 | 16.02 | 15.82 | 16.02 | 14.8512 | +0.22 (+1.39%) | 685,612 |
| 24 Aug 2006 | HKD | 15.5 | 15.8 | 15.5 | 15.8 | 14.6473 | 0.0 (0.0%) | 2,677,647 |
| 23 Aug 2006 | HKD | 15.8 | 15.8 | 15.74 | 15.8 | 14.6473 | 0.0 (0.0%) | 303,200 |
| 22 Aug 2006 | HKD | 15.8 | 15.8 | 15.76 | 15.8 | 14.6473 | 0.0 (0.0%) | 222,500 |
| 21 Aug 2006 | HKD | 15.9 | 15.92 | 15.76 | 15.8 | 14.6473 | -0.18 (-1.13%) | 1,516,000 |
| 18 Aug 2006 | HKD | 16 | 16.04 | 15.9 | 15.98 | 14.8141 | -0.12 (-0.75%) | 1,638,777 |
| 17 Aug 2006 | HKD | 16 | 16.12 | 16 | 16.1 | 14.9254 | +0.06 (+0.37%) | 730,006 |
