| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2006 | HKD | 9.15 | 9.2 | 8.95 | 9.15 | 9.15 | +0.05 (+0.55%) | 51,837,000 |
| 3 Mar 2006 | HKD | 8.85 | 9.2 | 8.8 | 9.1 | 9.1 | +0.2 (+2.25%) | 76,817,016 |
| 2 Mar 2006 | HKD | 9 | 9.1 | 8.8 | 8.9 | 8.9 | +0.05 (+0.56%) | 92,732,280 |
| 1 Mar 2006 | HKD | 8.7 | 9.05 | 8.65 | 8.85 | 8.85 | +0.05 (+0.57%) | 152,082,340 |
| 28 Feb 2006 | HKD | 9 | 9.05 | 8.75 | 8.8 | 8.8 | -0.25 (-2.76%) | 151,825,660 |
| 27 Feb 2006 | HKD | 9.15 | 9.35 | 8.9 | 9.05 | 9.05 | -0.05 (-0.55%) | 135,347,248 |
| 24 Feb 2006 | HKD | 9.45 | 9.5 | 9.05 | 9.1 | 9.1 | -0.35 (-3.70%) | 145,573,020 |
| 23 Feb 2006 | HKD | 9.45 | 9.75 | 9.3 | 9.45 | 9.45 | +0.05 (+0.53%) | 155,413,000 |
| 22 Feb 2006 | HKD | 9.05 | 9.4 | 8.95 | 9.4 | 9.4 | +0.55 (+6.21%) | 186,842,710 |
| 21 Feb 2006 | HKD | 8.9 | 8.95 | 8.7 | 8.85 | 8.85 | 0.0 (0.0%) | 110,589,875 |
| 20 Feb 2006 | HKD | 8.5 | 8.85 | 8.45 | 8.85 | 8.85 | +0.4 (+4.73%) | 95,573,500 |
| 17 Feb 2006 | HKD | 8.4 | 8.55 | 8.35 | 8.45 | 8.45 | +0.1 (+1.20%) | 55,967,540 |
| 16 Feb 2006 | HKD | 8.55 | 8.6 | 8.3 | 8.35 | 8.35 | -0.1 (-1.18%) | 68,461,000 |
| 15 Feb 2006 | HKD | 8.8 | 8.8 | 8.4 | 8.45 | 8.45 | -0.3 (-3.43%) | 165,084,500 |
| 14 Feb 2006 | HKD | 8.25 | 8.75 | 8.25 | 8.75 | 8.75 | +0.4 (+4.79%) | 74,779,403 |
| 13 Feb 2006 | HKD | 8.2 | 8.4 | 8.15 | 8.35 | 8.35 | +0.1 (+1.21%) | 49,546,889 |
| 10 Feb 2006 | HKD | 8.15 | 8.25 | 8.1 | 8.25 | 8.25 | +0.1 (+1.23%) | 42,307,210 |
| 9 Feb 2006 | HKD | 8.15 | 8.3 | 8.1 | 8.15 | 8.15 | +0.05 (+0.62%) | 91,908,000 |
| 8 Feb 2006 | HKD | 8.35 | 8.35 | 8.05 | 8.1 | 8.1 | -0.25 (-2.99%) | 107,487,004 |
| 7 Feb 2006 | HKD | 8.3 | 8.5 | 8.2 | 8.35 | 8.35 | +0.15 (+1.83%) | 134,661,294 |
| 6 Feb 2006 | HKD | 7.85 | 8.35 | 7.85 | 8.2 | 8.2 | +0.4 (+5.13%) | 157,152,500 |
| 3 Feb 2006 | HKD | 7.95 | 8 | 7.75 | 7.8 | 7.8 | -0.25 (-3.11%) | 79,618,267 |
| 2 Feb 2006 | HKD | 7.95 | 8.1 | 7.8 | 8.05 | 8.05 | +0.1 (+1.26%) | 102,119,835 |
| 1 Feb 2006 | HKD | 7.85 | 7.95 | 7.75 | 7.95 | 7.95 | +0.2 (+2.58%) | 88,176,450 |
| 31 Jan 2006 | HKD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | HKD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
| 27 Jan 2006 | HKD | 7.6 | 7.85 | 7.6 | 7.75 | 7.75 | +0.15 (+1.97%) | 68,857,776 |
| 26 Jan 2006 | HKD | 7.75 | 7.8 | 7.6 | 7.6 | 7.6 | -0.05 (-0.65%) | 70,387,322 |
| 25 Jan 2006 | HKD | 7.75 | 7.75 | 7.6 | 7.65 | 7.65 | -0.05 (-0.65%) | 57,137,267 |
| 24 Jan 2006 | HKD | 7.85 | 7.85 | 7.6 | 7.7 | 7.7 | 0.0 (0.0%) | 86,812,767 |
