| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2006 | HKD | 3.775 | 3.85 | 3.75 | 3.85 | 3.85 | +0.075 (+1.99%) | 11,732,000 |
| 27 Jun 2006 | HKD | 3.875 | 3.875 | 3.75 | 3.775 | 3.775 | -0.125 (-3.21%) | 9,614,000 |
| 26 Jun 2006 | HKD | 3.875 | 3.925 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 8,356,375 |
| 23 Jun 2006 | HKD | 3.9 | 3.95 | 3.875 | 3.9 | 3.9 | -0.05 (-1.27%) | 11,695,500 |
| 22 Jun 2006 | HKD | 3.925 | 3.975 | 3.9 | 3.95 | 3.95 | +0.05 (+1.28%) | 11,564,140 |
| 21 Jun 2006 | HKD | 3.9 | 3.925 | 3.875 | 3.9 | 3.9 | -0.025 (-0.64%) | 10,603,750 |
| 20 Jun 2006 | HKD | 3.9 | 3.95 | 3.9 | 3.925 | 3.925 | 0.0 (0.0%) | 2,215,000 |
| 19 Jun 2006 | HKD | 3.975 | 3.975 | 3.925 | 3.925 | 3.925 | -0.075 (-1.88%) | 9,058,000 |
| 16 Jun 2006 | HKD | 4 | 4.025 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 19,364,500 |
| 15 Jun 2006 | HKD | 3.975 | 3.975 | 3.925 | 3.95 | 3.95 | +0.05 (+1.28%) | 11,894,100 |
| 14 Jun 2006 | HKD | 3.9 | 3.95 | 3.775 | 3.9 | 3.9 | +0.025 (+0.65%) | 20,691,020 |
| 13 Jun 2006 | HKD | 3.825 | 3.925 | 3.8 | 3.875 | 3.875 | 0.0 (0.0%) | 6,731,780 |
| 12 Jun 2006 | HKD | 3.975 | 3.975 | 3.875 | 3.875 | 3.875 | -0.1 (-2.52%) | 11,752,000 |
| 9 Jun 2006 | HKD | 3.925 | 3.975 | 3.875 | 3.975 | 3.975 | +0.075 (+1.92%) | 16,779,500 |
| 8 Jun 2006 | HKD | 3.8 | 3.9 | 3.725 | 3.9 | 3.9 | 0.0 (0.0%) | 24,311,801 |
| 7 Jun 2006 | HKD | 3.925 | 3.95 | 3.875 | 3.9 | 3.9 | -0.05 (-1.27%) | 18,666,500 |
| 6 Jun 2006 | HKD | 3.975 | 3.975 | 3.9 | 3.95 | 3.95 | -0.075 (-1.86%) | 20,077,250 |
| 5 Jun 2006 | HKD | 4 | 4.025 | 3.925 | 4.025 | 4.025 | +0.075 (+1.90%) | 34,782,859 |
| 2 Jun 2006 | HKD | 3.95 | 4.025 | 3.775 | 3.95 | 3.95 | -0.05 (-1.25%) | 104,895,102 |
| 1 Jun 2006 | HKD | 4.375 | 4.375 | 3.95 | 4 | 4 | -0.375 (-8.57%) | 67,655,000 |
| 31 May 2006 | HKD | 4.375 | 4.375 | 4.375 | 4.375 | 4.375 | 0.0 (0.0%) | 0 |
| 30 May 2006 | HKD | 4.375 | 4.4 | 4.325 | 4.375 | 4.375 | 0.0 (0.0%) | 35,425,754 |
| 29 May 2006 | HKD | 4.375 | 4.4 | 4.35 | 4.375 | 4.375 | 0.0 (0.0%) | 24,055,250 |
| 26 May 2006 | HKD | 4.275 | 4.375 | 4.2 | 4.375 | 4.375 | +0.175 (+4.17%) | 68,083,883 |
| 25 May 2006 | HKD | 4.2 | 4.275 | 4.075 | 4.2 | 4.2 | -0.1 (-2.33%) | 96,396,555 |
| 24 May 2006 | HKD | 4.5 | 4.5 | 4.125 | 4.3 | 4.3 | 0.0 (0.0%) | 388,372,500 |
