| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2006 | HKD | 17.62 | 17.72 | 17.52 | 17.6 | 5.0865 | +0.06 (+0.34%) | 4,237,351 |
| 23 Aug 2006 | HKD | 17.66 | 17.7 | 17.48 | 17.54 | 5.0692 | -0.04 (-0.23%) | 2,547,443 |
| 22 Aug 2006 | HKD | 17.6 | 17.7 | 17.52 | 17.58 | 5.0807 | -0.02 (-0.11%) | 5,238,429 |
| 21 Aug 2006 | HKD | 17.74 | 17.76 | 17.5 | 17.6 | 5.0865 | -0.14 (-0.79%) | 4,356,786 |
| 18 Aug 2006 | HKD | 17.68 | 17.76 | 17.66 | 17.74 | 5.127 | +0.06 (+0.34%) | 4,529,178 |
| 17 Aug 2006 | HKD | 17.74 | 17.84 | 17.64 | 17.68 | 5.1096 | 0.0 (0.0%) | 6,214,778 |
| 16 Aug 2006 | HKD | 17.58 | 17.78 | 17.58 | 17.68 | 5.1096 | +0.12 (+0.68%) | 8,560,644 |
| 15 Aug 2006 | HKD | 17.64 | 17.64 | 17.52 | 17.56 | 5.075 | -0.06 (-0.34%) | 2,784,129 |
| 14 Aug 2006 | HKD | 17.64 | 17.64 | 17.56 | 17.62 | 5.0923 | +0.02 (+0.11%) | 2,385,075 |
| 11 Aug 2006 | HKD | 17.66 | 17.66 | 17.54 | 17.6 | 5.0865 | 0.0 (0.0%) | 3,182,838 |
| 10 Aug 2006 | HKD | 17.62 | 17.66 | 17.52 | 17.6 | 5.0865 | -0.02 (-0.11%) | 3,840,103 |
| 9 Aug 2006 | HKD | 17.38 | 17.76 | 17.36 | 17.62 | 5.0923 | +0.1 (+0.57%) | 9,140,189 |
| 8 Aug 2006 | HKD | 17.42 | 17.56 | 17.36 | 17.52 | 5.0634 | 0.0 (0.0%) | 6,140,297 |
| 7 Aug 2006 | HKD | 17.54 | 17.56 | 17.28 | 17.52 | 5.0634 | +0.04 (+0.23%) | 4,251,349 |
| 4 Aug 2006 | HKD | 17.56 | 17.58 | 17.34 | 17.48 | 5.0518 | -0.02 (-0.11%) | 6,094,709 |
| 3 Aug 2006 | HKD | 17.58 | 17.66 | 17.48 | 17.5 | 5.0576 | -0.04 (-0.23%) | 5,326,223 |
| 2 Aug 2006 | HKD | 17.58 | 17.7 | 17.54 | 17.54 | 5.0692 | -0.02 (-0.11%) | 6,144,903 |
| 1 Aug 2006 | HKD | 17.6 | 17.62 | 17.56 | 17.56 | 5.075 | -0.04 (-0.23%) | 6,228,456 |
| 31 Jul 2006 | HKD | 17.7 | 17.72 | 17.56 | 17.6 | 5.0865 | +0.08 (+0.46%) | 4,391,102 |
| 28 Jul 2006 | HKD | 17.56 | 17.64 | 17.5 | 17.52 | 5.0634 | -0.04 (-0.23%) | 5,532,777 |
| 27 Jul 2006 | HKD | 17.46 | 17.58 | 17.46 | 17.56 | 5.075 | +0.14 (+0.80%) | 5,906,463 |
| 26 Jul 2006 | HKD | 17.48 | 17.5 | 17.42 | 17.42 | 5.0345 | -0.04 (-0.23%) | 3,349,531 |
| 25 Jul 2006 | HKD | 17.36 | 17.52 | 17.36 | 17.46 | 5.0461 | +0.12 (+0.69%) | 5,982,373 |
| 24 Jul 2006 | HKD | 17.36 | 17.5 | 17.28 | 17.34 | 5.0114 | -0.01 (-0.06%) | 4,186,262 |
| 21 Jul 2006 | HKD | 17.25 | 17.35 | 17.15 | 17.35 | 5.0143 | +0.05 (+0.29%) | 2,627,742 |
| 20 Jul 2006 | HKD | 17.3 | 17.6 | 17.25 | 17.3 | 4.9998 | +0.15 (+0.87%) | 8,870,664 |
| 19 Jul 2006 | HKD | 17.3 | 17.3 | 17.05 | 17.15 | 4.9565 | -0.2 (-1.15%) | 7,541,148 |
| 18 Jul 2006 | HKD | 17.35 | 17.35 | 17.2 | 17.35 | 5.0143 | 0.0 (0.0%) | 5,331,352 |
| 17 Jul 2006 | HKD | 17.2 | 17.35 | 17.2 | 17.35 | 5.0143 | +0.05 (+0.29%) | 2,688,337 |
| 14 Jul 2006 | HKD | 17.3 | 17.4 | 17.25 | 17.3 | 4.9998 | -0.15 (-0.86%) | 6,190,738 |
