| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2006 | HKD | 11.35 | 11.75 | 11.3 | 11.65 | 11.65 | +0.4 (+3.56%) | 96,312,000 |
| 26 May 2006 | HKD | 11.5 | 11.55 | 11.05 | 11.25 | 11.25 | 0.0 (0.0%) | 115,560,156 |
| 25 May 2006 | HKD | 11.35 | 11.6 | 11.2 | 11.25 | 11.25 | -0.35 (-3.02%) | 97,905,500 |
| 24 May 2006 | HKD | 11.6 | 11.8 | 11.4 | 11.6 | 11.6 | +0.05 (+0.43%) | 149,787,343 |
| 23 May 2006 | HKD | 11.65 | 11.95 | 11.25 | 11.55 | 11.55 | -0.3 (-2.53%) | 224,971,700 |
| 22 May 2006 | HKD | 12.75 | 12.85 | 11.75 | 11.85 | 11.85 | -1 (-7.78%) | 201,078,687 |
| 19 May 2006 | HKD | 12.45 | 13.05 | 12.45 | 12.85 | 12.85 | +0.3 (+2.39%) | 121,810,734 |
| 18 May 2006 | HKD | 12.3 | 12.7 | 12.25 | 12.55 | 12.55 | -0.25 (-1.95%) | 103,331,171 |
| 17 May 2006 | HKD | 12.25 | 12.8 | 12.25 | 12.8 | 12.8 | +0.85 (+7.11%) | 121,782,810 |
| 16 May 2006 | HKD | 12.05 | 12.2 | 11.5 | 11.95 | 11.95 | -0.15 (-1.24%) | 135,717,010 |
| 15 May 2006 | HKD | 12 | 12.5 | 12 | 12.1 | 12.1 | -0.4 (-3.20%) | 84,627,641 |
| 12 May 2006 | HKD | 11.95 | 12.55 | 11.85 | 12.5 | 12.5 | +0.4 (+3.31%) | 111,347,400 |
| 11 May 2006 | HKD | 11.8 | 12.35 | 11.7 | 12.1 | 12.1 | +0.3 (+2.54%) | 86,641,230 |
| 10 May 2006 | HKD | 11.75 | 11.85 | 11.5 | 11.8 | 11.8 | +0.05 (+0.43%) | 85,811,549 |
| 9 May 2006 | HKD | 11.75 | 11.9 | 11.6 | 11.75 | 11.75 | +0.05 (+0.43%) | 87,527,435 |
| 8 May 2006 | HKD | 11.35 | 11.7 | 11.15 | 11.7 | 11.7 | +0.75 (+6.85%) | 111,821,789 |
| 5 May 2006 | HKD | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 10.85 | 11 | 10.8 | 10.95 | 10.95 | +0.1 (+0.92%) | 47,752,367 |
| 3 May 2006 | HKD | 10.95 | 10.95 | 10.8 | 10.85 | 10.85 | +0.05 (+0.46%) | 63,637,000 |
| 2 May 2006 | HKD | 10.6 | 10.8 | 10.55 | 10.8 | 10.8 | +0.3 (+2.86%) | 68,824,800 |
| 1 May 2006 | HKD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 10.45 | 10.55 | 10.15 | 10.5 | 10.5 | 0.0 (0.0%) | 63,893,000 |
| 27 Apr 2006 | HKD | 10.4 | 10.6 | 10.35 | 10.5 | 10.5 | +0.05 (+0.48%) | 88,536,300 |
| 26 Apr 2006 | HKD | 10.3 | 10.5 | 10.2 | 10.45 | 10.45 | +0.15 (+1.46%) | 113,382,000 |
| 25 Apr 2006 | HKD | 10.7 | 10.7 | 10.2 | 10.3 | 10.3 | -0.5 (-4.63%) | 116,000,000 |
| 24 Apr 2006 | HKD | 10.65 | 10.85 | 10.35 | 10.8 | 10.8 | 0.0 (0.0%) | 111,976,133 |
| 21 Apr 2006 | HKD | 10.85 | 11 | 10.6 | 10.8 | 10.8 | +0.05 (+0.47%) | 133,939,585 |
| 20 Apr 2006 | HKD | 10.65 | 10.95 | 10.35 | 10.75 | 10.75 | +0.3 (+2.87%) | 139,478,222 |
| 19 Apr 2006 | HKD | 10.4 | 10.6 | 10.1 | 10.45 | 10.45 | +0.05 (+0.48%) | 149,452,594 |
| 18 Apr 2006 | HKD | 10.4 | 10.5 | 10.3 | 10.4 | 10.4 | +0.4 (+4%) | 86,572,500 |
