| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2006 | HKD | 18.8 | 18.8 | 18.55 | 18.6 | 5.3755 | 0.0 (0.0%) | 10,754,164 |
| 19 Apr 2006 | HKD | 19 | 19.05 | 18.5 | 18.6 | 5.3755 | -0.5 (-2.62%) | 23,994,462 |
| 18 Apr 2006 | HKD | 19.15 | 19.15 | 18.8 | 19.1 | 5.52 | +0.1 (+0.53%) | 6,415,124 |
| 17 Apr 2006 | HKD | 19 | 19 | 19 | 19 | 5.4911 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | HKD | 19 | 19 | 19 | 19 | 5.4911 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | HKD | 18.9 | 19.05 | 18.8 | 19 | 5.4911 | +0.1 (+0.53%) | 5,483,172 |
| 12 Apr 2006 | HKD | 18.85 | 18.9 | 18.75 | 18.9 | 5.4622 | 0.0 (0.0%) | 5,654,471 |
| 11 Apr 2006 | HKD | 18.8 | 18.9 | 18.65 | 18.9 | 5.4622 | 0.0 (0.0%) | 7,648,485 |
| 10 Apr 2006 | HKD | 18.9 | 18.95 | 18.75 | 18.9 | 5.4622 | +0.1 (+0.53%) | 4,982,550 |
| 7 Apr 2006 | HKD | 19 | 19 | 18.75 | 18.8 | 5.4333 | -0.15 (-0.79%) | 5,446,316 |
| 6 Apr 2006 | HKD | 18.95 | 19 | 18.8 | 18.95 | 5.4767 | +0.15 (+0.80%) | 7,732,361 |
| 5 Apr 2006 | HKD | 18.8 | 18.8 | 18.8 | 18.8 | 5.4333 | 0.0 (0.0%) | 0 |
| 4 Apr 2006 | HKD | 19.1 | 19.15 | 18.8 | 18.8 | 5.4333 | -0.15 (-0.79%) | 5,293,463 |
| 3 Apr 2006 | HKD | 18.85 | 19 | 18.5 | 18.95 | 5.4767 | +0.25 (+1.34%) | 6,188,262 |
| 31 Mar 2006 | HKD | 18.8 | 18.85 | 18.55 | 18.7 | 5.4044 | +0.1 (+0.54%) | 9,453,720 |
| 30 Mar 2006 | HKD | 18.6 | 18.9 | 18.6 | 18.6 | 5.3755 | +0.2 (+1.09%) | 12,863,231 |
| 29 Mar 2006 | HKD | 18.45 | 18.45 | 18.35 | 18.4 | 5.3177 | -0.1 (-0.54%) | 7,731,277 |
| 28 Mar 2006 | HKD | 18.4 | 18.75 | 18.4 | 18.5 | 5.3466 | +0.15 (+0.82%) | 13,984,454 |
| 27 Mar 2006 | HKD | 18.15 | 18.45 | 18.15 | 18.35 | 5.3033 | +0.2 (+1.10%) | 5,960,336 |
| 24 Mar 2006 | HKD | 18.2 | 18.25 | 18.1 | 18.15 | 5.2455 | -0.05 (-0.27%) | 7,131,644 |
| 23 Mar 2006 | HKD | 18.15 | 18.3 | 18.15 | 18.2 | 5.2599 | 0.0 (0.0%) | 6,025,707 |
| 22 Mar 2006 | HKD | 18.4 | 18.45 | 18.15 | 18.2 | 5.2599 | -0.2 (-1.09%) | 12,548,098 |
| 21 Mar 2006 | HKD | 18.3 | 18.55 | 18.3 | 18.4 | 5.3177 | +0.1 (+0.55%) | 10,731,697 |
| 20 Mar 2006 | HKD | 19 | 19.1 | 18.25 | 18.3 | 5.2888 | -0.4 (-2.14%) | 17,568,741 |
| 17 Mar 2006 | HKD | 18.6 | 18.8 | 18.6 | 18.7 | 5.4044 | -0.05 (-0.27%) | 4,809,360 |
| 16 Mar 2006 | HKD | 18.8 | 18.95 | 18.5 | 18.75 | 5.4189 | 0.0 (0.0%) | 3,951,821 |
| 15 Mar 2006 | HKD | 18.5 | 19 | 18.5 | 18.75 | 5.4189 | +0.35 (+1.90%) | 10,865,322 |
| 14 Mar 2006 | HKD | 18 | 18.4 | 18 | 18.4 | 5.3177 | +0.35 (+1.94%) | 10,190,636 |
| 13 Mar 2006 | HKD | 18.05 | 18.15 | 17.9 | 18.05 | 5.2166 | +0.1 (+0.56%) | 5,430,430 |
| 10 Mar 2006 | HKD | 18.15 | 18.15 | 17.9 | 17.95 | 5.1877 | -0.1 (-0.55%) | 5,966,063 |
