| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2006 | HKD | 13.88 | 14.1 | 13.62 | 13.74 | 13.74 | -0.16 (-1.15%) | 111,184,818 |
| 18 Aug 2006 | HKD | 13.76 | 13.92 | 13.66 | 13.9 | 13.9 | +0.16 (+1.16%) | 48,250,159 |
| 17 Aug 2006 | HKD | 13.98 | 13.98 | 13.64 | 13.74 | 13.74 | -0.18 (-1.29%) | 80,032,950 |
| 16 Aug 2006 | HKD | 14.04 | 14.08 | 13.92 | 13.92 | 13.92 | +0.06 (+0.43%) | 65,026,034 |
| 15 Aug 2006 | HKD | 13.92 | 14.08 | 13.82 | 13.86 | 13.86 | -0.06 (-0.43%) | 94,994,444 |
| 14 Aug 2006 | HKD | 13.5 | 13.92 | 13.46 | 13.92 | 13.92 | +0.46 (+3.42%) | 83,139,688 |
| 11 Aug 2006 | HKD | 13.5 | 13.6 | 13.34 | 13.46 | 13.46 | +0.02 (+0.15%) | 52,719,170 |
| 10 Aug 2006 | HKD | 13.24 | 13.54 | 13.2 | 13.44 | 13.44 | +0.18 (+1.36%) | 86,264,523 |
| 9 Aug 2006 | HKD | 13.1 | 13.28 | 13.04 | 13.26 | 13.26 | +0.16 (+1.22%) | 55,259,590 |
| 8 Aug 2006 | HKD | 13.1 | 13.16 | 12.96 | 13.1 | 13.1 | +0.06 (+0.46%) | 38,423,672 |
| 7 Aug 2006 | HKD | 13 | 13.06 | 12.86 | 13.04 | 13.04 | +0.04 (+0.31%) | 33,532,162 |
| 4 Aug 2006 | HKD | 13.18 | 13.18 | 12.96 | 13 | 13 | -0.12 (-0.91%) | 41,539,672 |
| 3 Aug 2006 | HKD | 12.96 | 13.2 | 12.92 | 13.12 | 13.12 | +0.22 (+1.71%) | 59,982,342 |
| 2 Aug 2006 | HKD | 12.84 | 12.98 | 12.8 | 12.9 | 12.9 | -0.06 (-0.46%) | 42,847,300 |
| 1 Aug 2006 | HKD | 13 | 13.04 | 12.88 | 12.96 | 12.96 | -0.12 (-0.92%) | 54,578,350 |
| 31 Jul 2006 | HKD | 13.3 | 13.32 | 13.02 | 13.08 | 13.08 | -0.02 (-0.15%) | 69,357,402 |
| 28 Jul 2006 | HKD | 13.06 | 13.2 | 13.02 | 13.1 | 13.1 | +0.08 (+0.61%) | 95,660,963 |
| 27 Jul 2006 | HKD | 12.8 | 13.02 | 12.78 | 13.02 | 13.02 | +0.24 (+1.88%) | 106,674,500 |
| 26 Jul 2006 | HKD | 12.64 | 12.78 | 12.56 | 12.78 | 12.78 | +0.18 (+1.43%) | 69,476,645 |
| 25 Jul 2006 | HKD | 12.84 | 12.86 | 12.58 | 12.6 | 12.6 | +0.04 (+0.32%) | 61,396,266 |
| 24 Jul 2006 | HKD | 12.42 | 12.58 | 12.38 | 12.56 | 12.56 | -0.09 (-0.71%) | 56,976,000 |
| 21 Jul 2006 | HKD | 12.7 | 12.8 | 12.55 | 12.65 | 12.65 | -0.15 (-1.17%) | 93,618,200 |
| 20 Jul 2006 | HKD | 13 | 13 | 12.75 | 12.8 | 12.8 | +0.25 (+1.99%) | 118,393,913 |
| 19 Jul 2006 | HKD | 12.35 | 12.55 | 12.35 | 12.55 | 12.55 | +0.3 (+2.45%) | 112,526,235 |
| 18 Jul 2006 | HKD | 12 | 12.4 | 11.95 | 12.25 | 12.25 | +0.15 (+1.24%) | 90,949,820 |
| 17 Jul 2006 | HKD | 12.05 | 12.15 | 11.95 | 12.1 | 12.1 | -0.1 (-0.82%) | 67,345,200 |
| 14 Jul 2006 | HKD | 12.15 | 12.3 | 12 | 12.2 | 12.2 | -0.2 (-1.61%) | 118,008,300 |
| 13 Jul 2006 | HKD | 12.55 | 12.75 | 12.25 | 12.4 | 12.4 | -0.15 (-1.20%) | 105,350,743 |
| 12 Jul 2006 | HKD | 12.5 | 12.65 | 12.45 | 12.55 | 12.55 | +0.05 (+0.40%) | 48,399,271 |
| 11 Jul 2006 | HKD | 12.5 | 12.65 | 12.4 | 12.5 | 12.5 | 0.0 (0.0%) | 64,881,906 |
