| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2006 | HKD | 1.53 | 1.54 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 6,396,471 |
| 22 May 2006 | HKD | 1.61 | 1.61 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 4,484,000 |
| 19 May 2006 | HKD | 1.59 | 1.6 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 4,852,000 |
| 18 May 2006 | HKD | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -0.07 (-4.27%) | 10,160,000 |
| 17 May 2006 | HKD | 1.68 | 1.71 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 10,072,000 |
| 16 May 2006 | HKD | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 5,961,800 |
| 15 May 2006 | HKD | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -0.05 (-2.87%) | 5,475,675 |
| 12 May 2006 | HKD | 1.76 | 1.76 | 1.71 | 1.74 | 1.74 | -0.03 (-1.69%) | 5,614,000 |
| 11 May 2006 | HKD | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 9,004,088 |
| 10 May 2006 | HKD | 1.8 | 1.82 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 10,716,000 |
| 9 May 2006 | HKD | 1.83 | 1.85 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 5,184,000 |
| 8 May 2006 | HKD | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 6,250,000 |
| 5 May 2006 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 1.85 | 1.85 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 3,762,000 |
| 3 May 2006 | HKD | 1.78 | 1.85 | 1.78 | 1.84 | 1.84 | +0.1 (+5.75%) | 11,276,000 |
| 2 May 2006 | HKD | 1.74 | 1.78 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 6,284,000 |
| 1 May 2006 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.04 (-2.25%) | 4,818,000 |
| 27 Apr 2006 | HKD | 1.81 | 1.81 | 1.73 | 1.78 | 1.78 | -0.01 (-0.56%) | 5,314,769 |
| 26 Apr 2006 | HKD | 1.8 | 1.8 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 3,440,000 |
| 25 Apr 2006 | HKD | 1.89 | 1.89 | 1.75 | 1.8 | 1.8 | -0.07 (-3.74%) | 8,490,000 |
| 24 Apr 2006 | HKD | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -0.05 (-2.60%) | 3,867,000 |
| 21 Apr 2006 | HKD | 1.9 | 1.93 | 1.87 | 1.92 | 1.92 | +0.02 (+1.05%) | 8,276,848 |
| 20 Apr 2006 | HKD | 1.93 | 1.93 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 7,802,000 |
| 19 Apr 2006 | HKD | 1.95 | 1.95 | 1.89 | 1.93 | 1.93 | -0.01 (-0.52%) | 15,776,000 |
| 18 Apr 2006 | HKD | 1.94 | 1.96 | 1.86 | 1.94 | 1.94 | +0.03 (+1.57%) | 38,841,781 |
| 17 Apr 2006 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | HKD | 1.83 | 1.94 | 1.81 | 1.91 | 1.91 | +0.1 (+5.52%) | 24,950,270 |
| 12 Apr 2006 | HKD | 1.8 | 1.83 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 7,538,000 |
