| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2006 | HKD | 17.5 | 17.5 | 17.35 | 17.45 | 5.0432 | +0.05 (+0.29%) | 9,268,671 |
| 12 Jul 2006 | HKD | 17.35 | 17.5 | 17.3 | 17.4 | 5.0287 | 0.0 (0.0%) | 5,565,077 |
| 11 Jul 2006 | HKD | 17.4 | 17.4 | 17.3 | 17.4 | 5.0287 | 0.0 (0.0%) | 5,195,708 |
| 10 Jul 2006 | HKD | 17.35 | 17.5 | 17.3 | 17.4 | 5.0287 | +0.05 (+0.29%) | 6,068,483 |
| 7 Jul 2006 | HKD | 17.3 | 17.35 | 17.25 | 17.35 | 5.0143 | 0.0 (0.0%) | 3,822,987 |
| 6 Jul 2006 | HKD | 17 | 17.45 | 17 | 17.35 | 5.0143 | +0.2 (+1.17%) | 5,590,505 |
| 5 Jul 2006 | HKD | 17.2 | 17.25 | 17.05 | 17.15 | 4.9565 | 0.0 (0.0%) | 4,625,931 |
| 4 Jul 2006 | HKD | 17.2 | 17.25 | 17.1 | 17.15 | 4.9565 | 0.0 (0.0%) | 3,316,982 |
| 3 Jul 2006 | HKD | 17.1 | 17.2 | 17 | 17.15 | 4.9565 | +0.1 (+0.59%) | 4,063,687 |
| 30 Jun 2006 | HKD | 17.15 | 17.15 | 17 | 17.05 | 4.9276 | +0.25 (+1.49%) | 8,854,095 |
| 29 Jun 2006 | HKD | 17 | 17.05 | 16.8 | 16.8 | 4.8553 | -0.05 (-0.30%) | 5,192,276 |
| 28 Jun 2006 | HKD | 16.85 | 16.95 | 16.75 | 16.85 | 4.8698 | -0.05 (-0.30%) | 7,243,204 |
| 27 Jun 2006 | HKD | 17.1 | 17.1 | 16.85 | 16.9 | 4.8842 | -0.15 (-0.88%) | 8,126,109 |
| 26 Jun 2006 | HKD | 17.05 | 17.1 | 16.85 | 17.05 | 4.9276 | 0.0 (0.0%) | 5,313,910 |
| 23 Jun 2006 | HKD | 17 | 17.15 | 16.9 | 17.05 | 4.9276 | 0.0 (0.0%) | 3,589,976 |
| 22 Jun 2006 | HKD | 17.05 | 17.1 | 16.95 | 17.05 | 4.9276 | +0.15 (+0.89%) | 4,590,861 |
| 21 Jun 2006 | HKD | 17 | 17.05 | 16.8 | 16.9 | 4.8842 | -0.1 (-0.59%) | 6,884,134 |
| 20 Jun 2006 | HKD | 16.95 | 17.05 | 16.85 | 17 | 4.9131 | -0.05 (-0.29%) | 4,624,546 |
| 19 Jun 2006 | HKD | 17 | 17.1 | 16.95 | 17.05 | 4.9276 | 0.0 (0.0%) | 3,016,378 |
| 16 Jun 2006 | HKD | 17.15 | 17.2 | 17 | 17.05 | 4.9276 | +0.2 (+1.19%) | 6,466,056 |
| 15 Jun 2006 | HKD | 16.85 | 17 | 16.8 | 16.85 | 4.8698 | +0.15 (+0.90%) | 6,333,196 |
| 14 Jun 2006 | HKD | 16.8 | 16.85 | 16.65 | 16.7 | 4.8264 | -0.05 (-0.30%) | 13,954,194 |
| 13 Jun 2006 | HKD | 16.85 | 16.9 | 16.7 | 16.75 | 4.8409 | -0.15 (-0.89%) | 8,562,459 |
| 12 Jun 2006 | HKD | 16.85 | 17 | 16.8 | 16.9 | 4.8842 | +0.05 (+0.30%) | 5,663,438 |
| 9 Jun 2006 | HKD | 16.75 | 16.95 | 16.7 | 16.85 | 4.8698 | -0.05 (-0.30%) | 9,749,830 |
| 8 Jun 2006 | HKD | 16.9 | 17 | 16.7 | 16.9 | 4.8842 | -0.15 (-0.88%) | 18,998,931 |
| 7 Jun 2006 | HKD | 17.3 | 17.3 | 17 | 17.05 | 4.9276 | -0.15 (-0.87%) | 9,236,295 |
| 6 Jun 2006 | HKD | 17 | 17.3 | 16.95 | 17.2 | 4.9709 | +0.05 (+0.29%) | 14,389,020 |
| 5 Jun 2006 | HKD | 17.3 | 17.3 | 17.05 | 17.15 | 4.9565 | -0.1 (-0.58%) | 11,618,438 |
| 2 Jun 2006 | HKD | 17.2 | 17.25 | 17 | 17.25 | 4.9854 | +0.05 (+0.29%) | 16,922,104 |
