| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2006 | HKD | 14.8 | 14.8 | 14.25 | 14.35 | 13.3031 | -0.5 (-3.37%) | 2,308,000 |
| 23 May 2006 | HKD | 14.45 | 14.85 | 14.05 | 14.85 | 13.7666 | +0.3 (+2.06%) | 1,812,400 |
| 22 May 2006 | HKD | 15 | 15 | 14.5 | 14.55 | 13.4885 | -0.4 (-2.68%) | 713,612 |
| 19 May 2006 | HKD | 14.6 | 14.95 | 14.6 | 14.95 | 13.8593 | +0.35 (+2.40%) | 483,120 |
| 18 May 2006 | HKD | 14.7 | 14.7 | 14.4 | 14.6 | 13.5348 | -0.25 (-1.68%) | 215,600 |
| 17 May 2006 | HKD | 14.8 | 14.85 | 14.8 | 14.85 | 13.7666 | +0.05 (+0.34%) | 520,800 |
| 16 May 2006 | HKD | 14.8 | 15 | 14.75 | 14.8 | 13.7202 | -0.2 (-1.33%) | 309,920 |
| 15 May 2006 | HKD | 15.05 | 15.05 | 14.75 | 15 | 13.9056 | -0.2 (-1.32%) | 214,000 |
| 12 May 2006 | HKD | 14.9 | 15.25 | 14.85 | 15.2 | 14.091 | +0.25 (+1.67%) | 1,748,800 |
| 11 May 2006 | HKD | 15 | 15 | 14.95 | 14.95 | 13.8593 | -0.3 (-1.97%) | 5,531,600 |
| 10 May 2006 | HKD | 15.4 | 15.55 | 15.15 | 15.25 | 14.1374 | 0.0 (0.0%) | 955,800 |
| 9 May 2006 | HKD | 15.45 | 15.45 | 15.2 | 15.25 | 14.1374 | -0.2 (-1.29%) | 1,202,800 |
| 8 May 2006 | HKD | 15.45 | 15.55 | 15.4 | 15.45 | 14.3228 | +0.05 (+0.32%) | 1,321,200 |
| 5 May 2006 | HKD | 15.4 | 15.4 | 15.4 | 15.4 | 14.2765 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 15.5 | 15.5 | 15.35 | 15.4 | 14.2765 | -0.05 (-0.32%) | 1,349,200 |
| 3 May 2006 | HKD | 15.35 | 15.45 | 15.35 | 15.45 | 14.3228 | +0.2 (+1.31%) | 2,362,800 |
| 2 May 2006 | HKD | 15.35 | 15.45 | 15.2 | 15.25 | 14.1374 | 0.0 (0.0%) | 532,000 |
| 1 May 2006 | HKD | 15.25 | 15.25 | 15.25 | 15.25 | 14.1374 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 15.2 | 15.45 | 15 | 15.25 | 14.1374 | +0.05 (+0.33%) | 555,200 |
| 27 Apr 2006 | HKD | 15.75 | 15.75 | 15 | 15.2 | 14.091 | -0.5 (-3.18%) | 1,187,424 |
| 26 Apr 2006 | HKD | 15.7 | 15.8 | 15.7 | 15.7 | 14.5546 | -0.4 (-2.48%) | 29,456 |
| 25 Apr 2006 | HKD | 15.75 | 16.1 | 15.3 | 16.1 | 14.9254 | +0.2 (+1.26%) | 627,600 |
| 24 Apr 2006 | HKD | 15.8 | 16.05 | 15.75 | 15.9 | 14.74 | +0.1 (+0.63%) | 911,952 |
| 21 Apr 2006 | HKD | 15.8 | 15.9 | 15.8 | 15.8 | 14.6473 | -0.1 (-0.63%) | 134,819 |
| 20 Apr 2006 | HKD | 15.75 | 16 | 15.75 | 15.9 | 14.74 | +0.1 (+0.63%) | 456,902 |
| 19 Apr 2006 | HKD | 16 | 16 | 15.75 | 15.8 | 14.6473 | -0.2 (-1.25%) | 5,802,905 |
| 18 Apr 2006 | HKD | 15.8 | 16.2 | 15.7 | 16 | 14.8327 | +0.25 (+1.59%) | 732,800 |
| 17 Apr 2006 | HKD | 15.75 | 15.75 | 15.75 | 15.75 | 14.6009 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | HKD | 15.75 | 15.75 | 15.75 | 15.75 | 14.6009 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | HKD | 15.85 | 15.9 | 15.65 | 15.75 | 14.6009 | +0.1 (+0.64%) | 1,012,240 |
