| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2006 | HKD | 16 | 16.06 | 16 | 16.04 | 14.8698 | +0.04 (+0.25%) | 612,400 |
| 15 Aug 2006 | HKD | 16 | 16.02 | 16 | 16 | 14.8327 | -0.2 (-1.23%) | 864,800 |
| 14 Aug 2006 | HKD | 15.84 | 16.2 | 15.76 | 16.2 | 15.0181 | +0.38 (+2.40%) | 1,850,012 |
| 11 Aug 2006 | HKD | 15.88 | 15.9 | 15.74 | 15.82 | 14.6658 | -0.18 (-1.13%) | 292,400 |
| 10 Aug 2006 | HKD | 15.5 | 16 | 15.5 | 16 | 14.8327 | +0.42 (+2.70%) | 897,139 |
| 9 Aug 2006 | HKD | 15.48 | 15.58 | 15.3 | 15.58 | 14.4433 | +0.08 (+0.52%) | 911,565 |
| 8 Aug 2006 | HKD | 15.3 | 15.5 | 15.3 | 15.5 | 14.3692 | +0.04 (+0.26%) | 444,520 |
| 7 Aug 2006 | HKD | 15.2 | 15.5 | 15.2 | 15.46 | 14.3321 | -0.02 (-0.13%) | 363,400 |
| 4 Aug 2006 | HKD | 15.5 | 15.5 | 15.46 | 15.48 | 14.3506 | +0.14 (+0.91%) | 1,128,400 |
| 3 Aug 2006 | HKD | 15.28 | 15.36 | 15.28 | 15.34 | 14.2208 | +0.08 (+0.52%) | 216,600 |
| 2 Aug 2006 | HKD | 15.1 | 15.32 | 15.1 | 15.26 | 14.1467 | +0.16 (+1.06%) | 394,412 |
| 1 Aug 2006 | HKD | 15.34 | 15.34 | 14.92 | 15.1 | 13.9983 | -0.26 (-1.69%) | 977,000 |
| 31 Jul 2006 | HKD | 15.36 | 15.4 | 15.34 | 15.36 | 14.2394 | +0.04 (+0.26%) | 239,760 |
| 28 Jul 2006 | HKD | 15.32 | 15.38 | 15.28 | 15.32 | 14.2023 | 0.0 (0.0%) | 803,200 |
| 27 Jul 2006 | HKD | 15.08 | 15.4 | 15.08 | 15.32 | 14.2023 | 0.0 (0.0%) | 1,141,600 |
| 26 Jul 2006 | HKD | 15.26 | 15.4 | 15.16 | 15.32 | 14.2023 | +0.1 (+0.66%) | 103,600 |
| 25 Jul 2006 | HKD | 15.38 | 15.38 | 15.2 | 15.22 | 14.1096 | -0.12 (-0.78%) | 79,200 |
| 24 Jul 2006 | HKD | 15.2 | 15.4 | 15.2 | 15.34 | 14.2208 | +0.04 (+0.26%) | 129,019 |
| 21 Jul 2006 | HKD | 15.05 | 15.3 | 15.05 | 15.3 | 14.1838 | -0.05 (-0.33%) | 905,206 |
| 20 Jul 2006 | HKD | 15 | 15.4 | 15 | 15.35 | 14.2301 | +0.5 (+3.37%) | 721,600 |
| 19 Jul 2006 | HKD | 15 | 15 | 14.85 | 14.85 | 13.7666 | +0.1 (+0.68%) | 2,560 |
| 18 Jul 2006 | HKD | 14.65 | 14.75 | 14.65 | 14.75 | 13.6739 | +0.05 (+0.34%) | 6,800 |
| 17 Jul 2006 | HKD | 14.9 | 14.9 | 14.65 | 14.7 | 13.6275 | +0.05 (+0.34%) | 40,400 |
| 14 Jul 2006 | HKD | 14.65 | 14.65 | 14.65 | 14.65 | 13.5812 | -0.35 (-2.33%) | 800 |
| 13 Jul 2006 | HKD | 15 | 15 | 14.95 | 15 | 13.9056 | 0.0 (0.0%) | 312,000 |
| 12 Jul 2006 | HKD | 15.2 | 15.2 | 14.95 | 15 | 13.9056 | -0.4 (-2.60%) | 72,320 |
| 11 Jul 2006 | HKD | 15.05 | 15.4 | 14.9 | 15.4 | 14.2765 | +0.15 (+0.98%) | 1,459,200 |
| 10 Jul 2006 | HKD | 15.3 | 15.45 | 15.25 | 15.25 | 14.1374 | -0.25 (-1.61%) | 1,554,400 |
| 7 Jul 2006 | HKD | 15.15 | 15.5 | 15.15 | 15.5 | 14.3692 | +0.45 (+2.99%) | 1,306,806 |
| 6 Jul 2006 | HKD | 14.75 | 15.05 | 14.75 | 15.05 | 13.952 | +0.05 (+0.33%) | 1,194,400 |
