| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | HKD | 14.85 | 15.35 | 14.8 | 15 | 13.9056 | +0.15 (+1.01%) | 3,085,638 |
| 4 Jul 2006 | HKD | 14.6 | 14.9 | 14.6 | 14.85 | 13.7666 | +0.45 (+3.13%) | 2,648,000 |
| 3 Jul 2006 | HKD | 14.15 | 14.45 | 14.15 | 14.4 | 13.3494 | +0.3 (+2.13%) | 721,560 |
| 30 Jun 2006 | HKD | 14.2 | 14.3 | 14.05 | 14.1 | 13.0713 | +0.1 (+0.71%) | 793,355 |
| 29 Jun 2006 | HKD | 14 | 14.15 | 13.95 | 14 | 12.9786 | 0.0 (0.0%) | 570,962 |
| 28 Jun 2006 | HKD | 14.15 | 14.15 | 14 | 14 | 12.9786 | -0.15 (-1.06%) | 506,000 |
| 27 Jun 2006 | HKD | 14.15 | 14.25 | 14.15 | 14.15 | 13.1177 | +0.1 (+0.71%) | 466,842 |
| 26 Jun 2006 | HKD | 14.2 | 14.25 | 14.05 | 14.05 | 13.0249 | -0.15 (-1.06%) | 307,400 |
| 23 Jun 2006 | HKD | 14.2 | 14.35 | 14.15 | 14.2 | 13.164 | 0.0 (0.0%) | 149,200 |
| 22 Jun 2006 | HKD | 14.65 | 14.65 | 14.15 | 14.2 | 13.164 | 0.0 (0.0%) | 172,000 |
| 21 Jun 2006 | HKD | 14.7 | 14.7 | 14.2 | 14.2 | 13.164 | -0.5 (-3.40%) | 299,600 |
| 20 Jun 2006 | HKD | 14.8 | 14.8 | 14.65 | 14.7 | 13.6275 | 0.0 (0.0%) | 345,600 |
| 19 Jun 2006 | HKD | 14.7 | 14.75 | 14.6 | 14.7 | 13.6275 | -0.15 (-1.01%) | 458,848 |
| 16 Jun 2006 | HKD | 14.5 | 14.85 | 14.4 | 14.85 | 13.7666 | +0.5 (+3.48%) | 1,056,400 |
| 15 Jun 2006 | HKD | 14.1 | 14.5 | 14.1 | 14.35 | 13.3031 | +0.3 (+2.14%) | 243,600 |
| 14 Jun 2006 | HKD | 14 | 14.05 | 13.75 | 14.05 | 13.0249 | +0.05 (+0.36%) | 506,928 |
| 13 Jun 2006 | HKD | 14.1 | 14.1 | 13.95 | 14 | 12.9786 | -0.15 (-1.06%) | 519,220 |
| 12 Jun 2006 | HKD | 14 | 14.2 | 13.95 | 14.15 | 13.1177 | +0.3 (+2.17%) | 233,600 |
| 9 Jun 2006 | HKD | 13.85 | 13.9 | 13.8 | 13.85 | 12.8395 | +0.05 (+0.36%) | 513,212 |
| 8 Jun 2006 | HKD | 14 | 14 | 13.6 | 13.8 | 12.7932 | -0.35 (-2.47%) | 1,791,600 |
| 7 Jun 2006 | HKD | 14.5 | 14.5 | 14.1 | 14.15 | 13.1177 | -0.15 (-1.05%) | 379,200 |
| 6 Jun 2006 | HKD | 14.6 | 14.6 | 14.3 | 14.3 | 13.2567 | -0.5 (-3.38%) | 706,400 |
| 5 Jun 2006 | HKD | 14.8 | 14.9 | 14.7 | 14.8 | 13.7202 | 0.0 (0.0%) | 3,518,640 |
| 2 Jun 2006 | HKD | 14.6 | 14.9 | 14.55 | 14.8 | 13.7202 | -0.1 (-0.67%) | 216,479 |
| 1 Jun 2006 | HKD | 15 | 15 | 14.45 | 14.9 | 13.8129 | -0.1 (-0.67%) | 69,200 |
| 31 May 2006 | HKD | 15 | 15 | 15 | 15 | 13.9056 | 0.0 (0.0%) | 0 |
| 30 May 2006 | HKD | 14.55 | 15.2 | 14.45 | 15 | 13.9056 | +0.4 (+2.74%) | 614,800 |
| 29 May 2006 | HKD | 14.45 | 14.65 | 14.45 | 14.6 | 13.5348 | +0.2 (+1.39%) | 448,800 |
| 26 May 2006 | HKD | 14.4 | 14.65 | 14.35 | 14.4 | 13.3494 | +0.05 (+0.35%) | 2,598,200 |
| 25 May 2006 | HKD | 14.3 | 14.4 | 14.25 | 14.35 | 13.3031 | 0.0 (0.0%) | 2,466,450 |
