| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | HKD | 15.3 | 15.35 | 15.25 | 15.3 | 14.1838 | 0.0 (0.0%) | 164,800 |
| 28 Feb 2006 | HKD | 15.4 | 15.4 | 15.15 | 15.3 | 14.1838 | 0.0 (0.0%) | 2,431,669 |
| 27 Feb 2006 | HKD | 15.25 | 15.5 | 15.25 | 15.3 | 14.1838 | +0.05 (+0.33%) | 974,057 |
| 24 Feb 2006 | HKD | 15.25 | 15.3 | 15.15 | 15.25 | 14.1374 | -0.15 (-0.97%) | 909,785 |
| 23 Feb 2006 | HKD | 15.2 | 15.45 | 15.15 | 15.4 | 14.2765 | -0.1 (-0.65%) | 1,615,583 |
| 22 Feb 2006 | HKD | 15.65 | 15.65 | 15.05 | 15.5 | 14.3692 | -0.15 (-0.96%) | 1,894,851 |
| 21 Feb 2006 | HKD | 15.65 | 15.75 | 15.5 | 15.65 | 14.5082 | 0.0 (0.0%) | 8,311,600 |
| 20 Feb 2006 | HKD | 15.6 | 15.75 | 15.55 | 15.65 | 14.5082 | +0.1 (+0.64%) | 4,085,728 |
| 17 Feb 2006 | HKD | 15.6 | 15.6 | 15.45 | 15.55 | 14.4155 | -0.05 (-0.32%) | 698,724 |
| 16 Feb 2006 | HKD | 15.75 | 15.75 | 15.55 | 15.6 | 14.4619 | 0.0 (0.0%) | 2,921,200 |
| 15 Feb 2006 | HKD | 15.65 | 15.8 | 15.5 | 15.6 | 14.4619 | +0.1 (+0.65%) | 2,581,888 |
| 14 Feb 2006 | HKD | 15.25 | 15.6 | 15.2 | 15.5 | 14.3692 | -0.3 (-1.90%) | 36,818,406 |
| 13 Feb 2006 | HKD | 15.2 | 15.8 | 15.2 | 15.8 | 14.6473 | +0.55 (+3.61%) | 2,169,672 |
| 10 Feb 2006 | HKD | 15.1 | 15.4 | 15.1 | 15.25 | 14.1374 | +0.1 (+0.66%) | 943,301 |
| 9 Feb 2006 | HKD | 15.2 | 15.45 | 15 | 15.15 | 14.0447 | -0.05 (-0.33%) | 1,391,218 |
| 8 Feb 2006 | HKD | 15.25 | 15.25 | 15.1 | 15.2 | 14.091 | -0.2 (-1.30%) | 459,632 |
| 7 Feb 2006 | HKD | 15.1 | 15.6 | 15.1 | 15.4 | 14.2765 | +0.3 (+1.99%) | 2,152,824 |
| 6 Feb 2006 | HKD | 14.75 | 15.1 | 14.75 | 15.1 | 13.9983 | +0.3 (+2.03%) | 1,158,012 |
| 3 Feb 2006 | HKD | 14.8 | 15.15 | 14.65 | 14.8 | 13.7202 | +0.1 (+0.68%) | 608,000 |
| 2 Feb 2006 | HKD | 14.95 | 14.95 | 14.65 | 14.7 | 13.6275 | -0.25 (-1.67%) | 616,560 |
| 1 Feb 2006 | HKD | 15.05 | 15.05 | 14.9 | 14.95 | 13.8593 | -0.1 (-0.66%) | 227,300 |
| 31 Jan 2006 | HKD | 15.05 | 15.05 | 15.05 | 15.05 | 13.952 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | HKD | 15.05 | 15.05 | 15.05 | 15.05 | 13.952 | 0.0 (0.0%) | 0 |
| 27 Jan 2006 | HKD | 14.95 | 15.05 | 14.85 | 15.05 | 13.952 | +0.3 (+2.03%) | 1,394,000 |
| 26 Jan 2006 | HKD | 15.1 | 15.1 | 14.75 | 14.75 | 13.6739 | -0.45 (-2.96%) | 604,536 |
| 25 Jan 2006 | HKD | 14.6 | 15.25 | 14.6 | 15.2 | 14.091 | +0.6 (+4.11%) | 3,326,704 |
| 24 Jan 2006 | HKD | 14.6 | 14.6 | 14.3 | 14.6 | 13.5348 | 0.0 (0.0%) | 471,159 |
| 23 Jan 2006 | HKD | 14.3 | 14.65 | 14.2 | 14.6 | 13.5348 | -0.1 (-0.68%) | 529,200 |
| 20 Jan 2006 | HKD | 14.7 | 14.7 | 14.4 | 14.7 | 13.6275 | +0.15 (+1.03%) | 922,864 |
| 19 Jan 2006 | HKD | 14.2 | 14.55 | 14.2 | 14.55 | 13.4885 | +0.4 (+2.83%) | 530,400 |
