| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2006 | HKD | 18.38 | 18.38 | 18.16 | 18.26 | 5.2773 | +0.14 (+0.77%) | 7,914,668 |
| 4 Oct 2006 | HKD | 18.4 | 18.4 | 18.12 | 18.12 | 5.2368 | -0.08 (-0.44%) | 6,025,898 |
| 3 Oct 2006 | HKD | 18.26 | 18.32 | 18.1 | 18.2 | 5.2599 | -0.08 (-0.44%) | 6,281,062 |
| 2 Oct 2006 | HKD | 18.28 | 18.28 | 18.28 | 18.28 | 5.2831 | 0.0 (0.0%) | 0 |
| 29 Sep 2006 | HKD | 18.3 | 18.36 | 18.1 | 18.28 | 5.2831 | -0.04 (-0.22%) | 10,375,646 |
| 28 Sep 2006 | HKD | 18.3 | 18.4 | 18.24 | 18.32 | 5.2946 | +0.08 (+0.44%) | 10,485,119 |
| 27 Sep 2006 | HKD | 18.3 | 18.3 | 18.12 | 18.24 | 5.2715 | +0.18 (+1.00%) | 5,727,922 |
| 26 Sep 2006 | HKD | 18.3 | 18.34 | 18.06 | 18.06 | 5.2195 | -0.18 (-0.99%) | 6,456,176 |
| 25 Sep 2006 | HKD | 18.18 | 18.38 | 18.16 | 18.24 | 5.2715 | 0.0 (0.0%) | 8,063,700 |
| 22 Sep 2006 | HKD | 18.22 | 18.24 | 18.04 | 18.24 | 5.2715 | +0.02 (+0.11%) | 7,973,287 |
| 21 Sep 2006 | HKD | 18.2 | 18.36 | 18.2 | 18.22 | 5.2657 | +0.02 (+0.11%) | 6,163,188 |
| 20 Sep 2006 | HKD | 18.16 | 18.34 | 18.14 | 18.2 | 5.2599 | -0.02 (-0.11%) | 8,146,291 |
| 19 Sep 2006 | HKD | 18.34 | 18.34 | 18.06 | 18.22 | 5.2657 | -0.12 (-0.65%) | 6,350,796 |
| 18 Sep 2006 | HKD | 18.2 | 18.38 | 18.18 | 18.34 | 5.3004 | +0.14 (+0.77%) | 9,643,573 |
| 15 Sep 2006 | HKD | 18.1 | 18.24 | 17.96 | 18.2 | 5.2599 | +0.1 (+0.55%) | 3,485,318 |
| 14 Sep 2006 | HKD | 18.06 | 18.16 | 17.92 | 18.1 | 5.231 | -0.16 (-0.88%) | 14,170,700 |
| 13 Sep 2006 | HKD | 18.3 | 18.38 | 17.86 | 18.26 | 5.2773 | +0.02 (+0.11%) | 13,360,735 |
| 12 Sep 2006 | HKD | 18.2 | 18.3 | 18.1 | 18.24 | 5.2715 | 0.0 (0.0%) | 5,896,240 |
| 11 Sep 2006 | HKD | 18.2 | 18.38 | 18.16 | 18.24 | 5.2715 | -0.08 (-0.44%) | 6,909,267 |
| 8 Sep 2006 | HKD | 18.2 | 18.38 | 18.2 | 18.32 | 5.2946 | +0.1 (+0.55%) | 4,906,824 |
| 7 Sep 2006 | HKD | 18.2 | 18.32 | 18.16 | 18.22 | 5.2657 | -0.1 (-0.55%) | 7,337,081 |
| 6 Sep 2006 | HKD | 18.38 | 18.5 | 18.28 | 18.32 | 5.2946 | -0.06 (-0.33%) | 11,336,934 |
| 5 Sep 2006 | HKD | 18.5 | 18.5 | 18.28 | 18.38 | 5.312 | +0.12 (+0.66%) | 3,329,532 |
| 4 Sep 2006 | HKD | 18.5 | 18.56 | 18.26 | 18.26 | 5.2773 | -0.06 (-0.33%) | 7,109,868 |
| 1 Sep 2006 | HKD | 18.1 | 18.48 | 18.06 | 18.32 | 5.2946 | +0.22 (+1.22%) | 23,712,225 |
| 31 Aug 2006 | HKD | 18.14 | 18.2 | 17.96 | 18.1 | 5.231 | +0.24 (+1.34%) | 17,323,170 |
| 30 Aug 2006 | HKD | 17.8 | 18.02 | 17.7 | 17.86 | 5.1617 | +0.16 (+0.90%) | 11,794,165 |
| 29 Aug 2006 | HKD | 17.7 | 17.86 | 17.64 | 17.7 | 5.1154 | +0.08 (+0.45%) | 4,244,026 |
| 28 Aug 2006 | HKD | 17.62 | 17.82 | 17.62 | 17.62 | 5.0923 | +0.02 (+0.11%) | 7,605,472 |
| 25 Aug 2006 | HKD | 17.52 | 17.64 | 17.52 | 17.6 | 5.0865 | 0.0 (0.0%) | 3,863,110 |
