| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2006 | HKD | 16.95 | 17.4 | 16.95 | 17.2 | 4.9709 | -0.15 (-0.86%) | 11,748,897 |
| 31 May 2006 | HKD | 17.35 | 17.35 | 17.35 | 17.35 | 5.0143 | 0.0 (0.0%) | 0 |
| 30 May 2006 | HKD | 17.6 | 17.6 | 17.35 | 17.35 | 5.0143 | -0.25 (-1.42%) | 8,706,947 |
| 29 May 2006 | HKD | 17.6 | 17.75 | 17.5 | 17.6 | 5.0865 | 0.0 (0.0%) | 8,191,194 |
| 26 May 2006 | HKD | 17.6 | 17.7 | 17.5 | 17.6 | 5.0865 | +0.2 (+1.15%) | 8,649,500 |
| 25 May 2006 | HKD | 17.5 | 17.6 | 17.35 | 17.4 | 5.0287 | -0.2 (-1.14%) | 7,321,566 |
| 24 May 2006 | HKD | 17.7 | 17.7 | 17.25 | 17.6 | 5.0865 | -0.15 (-0.85%) | 15,479,091 |
| 23 May 2006 | HKD | 17.7 | 17.75 | 17.35 | 17.75 | 5.1299 | +0.05 (+0.28%) | 9,817,930 |
| 22 May 2006 | HKD | 17.8 | 17.95 | 17.55 | 17.7 | 5.1154 | -0.25 (-1.39%) | 12,873,158 |
| 19 May 2006 | HKD | 18.05 | 18.05 | 17.85 | 17.95 | 5.1877 | -0.1 (-0.55%) | 11,433,876 |
| 18 May 2006 | HKD | 18 | 18.2 | 17.9 | 18.05 | 5.2166 | -0.15 (-0.82%) | 13,784,770 |
| 17 May 2006 | HKD | 18.2 | 18.35 | 18.05 | 18.2 | 5.2599 | -0.05 (-0.27%) | 13,205,131 |
| 16 May 2006 | HKD | 18.35 | 18.45 | 18.05 | 18.25 | 5.2744 | -0.2 (-1.08%) | 11,717,704 |
| 15 May 2006 | HKD | 18.5 | 18.55 | 18.25 | 18.45 | 5.3322 | -0.15 (-0.81%) | 11,422,440 |
| 12 May 2006 | HKD | 18.55 | 18.65 | 18.5 | 18.6 | 5.3755 | -0.15 (-0.80%) | 8,176,416 |
| 11 May 2006 | HKD | 18.7 | 18.75 | 18.5 | 18.75 | 5.4189 | +0.05 (+0.27%) | 10,886,464 |
| 10 May 2006 | HKD | 18.75 | 18.8 | 18.65 | 18.7 | 5.4044 | -0.05 (-0.27%) | 6,644,667 |
| 9 May 2006 | HKD | 18.75 | 18.85 | 18.7 | 18.75 | 5.4189 | +0.05 (+0.27%) | 12,090,380 |
| 8 May 2006 | HKD | 18.75 | 18.85 | 18.65 | 18.7 | 5.4044 | 0.0 (0.0%) | 10,274,436 |
| 5 May 2006 | HKD | 18.7 | 18.7 | 18.7 | 18.7 | 5.4044 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 19 | 19 | 18.7 | 18.7 | 5.4044 | -0.15 (-0.80%) | 13,060,305 |
| 3 May 2006 | HKD | 18.8 | 19 | 18.75 | 18.85 | 5.4478 | +0.1 (+0.53%) | 15,787,073 |
| 2 May 2006 | HKD | 18.55 | 18.85 | 18.55 | 18.75 | 5.4189 | +0.25 (+1.35%) | 7,054,607 |
| 1 May 2006 | HKD | 18.5 | 18.5 | 18.5 | 18.5 | 5.3466 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 18.55 | 18.55 | 18.4 | 18.5 | 5.3466 | -0.05 (-0.27%) | 11,000,960 |
| 27 Apr 2006 | HKD | 18.7 | 18.7 | 18.45 | 18.55 | 5.3611 | -0.05 (-0.27%) | 11,805,766 |
| 26 Apr 2006 | HKD | 18.65 | 18.65 | 18.45 | 18.6 | 5.3755 | +0.05 (+0.27%) | 9,081,828 |
| 25 Apr 2006 | HKD | 18.55 | 18.6 | 18.4 | 18.55 | 5.3611 | +0.15 (+0.82%) | 17,516,661 |
| 24 Apr 2006 | HKD | 18.6 | 18.6 | 18.4 | 18.4 | 5.3177 | -0.15 (-0.81%) | 9,163,416 |
| 21 Apr 2006 | HKD | 18.65 | 18.7 | 18.45 | 18.55 | 5.3611 | -0.05 (-0.27%) | 8,709,964 |
