| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2006 | HKD | 18.35 | 18.35 | 18 | 18.05 | 5.2166 | -0.3 (-1.63%) | 7,401,246 |
| 8 Mar 2006 | HKD | 18.15 | 18.4 | 17.9 | 18.35 | 5.3033 | +0.15 (+0.82%) | 12,762,793 |
| 7 Mar 2006 | HKD | 18.4 | 18.45 | 18.15 | 18.2 | 5.2599 | -0.3 (-1.62%) | 13,258,080 |
| 6 Mar 2006 | HKD | 18.7 | 18.75 | 18.5 | 18.5 | 5.3466 | -0.15 (-0.80%) | 6,598,922 |
| 3 Mar 2006 | HKD | 18.65 | 18.85 | 18.65 | 18.65 | 5.39 | 0.0 (0.0%) | 8,196,343 |
| 2 Mar 2006 | HKD | 18.95 | 19 | 18.6 | 18.65 | 5.39 | -0.2 (-1.06%) | 7,317,793 |
| 1 Mar 2006 | HKD | 18.55 | 19.3 | 18.55 | 18.85 | 5.4478 | +0.25 (+1.34%) | 9,823,104 |
| 28 Feb 2006 | HKD | 19.35 | 19.35 | 18.5 | 18.6 | 5.3755 | -0.75 (-3.88%) | 6,751,453 |
| 27 Feb 2006 | HKD | 19.55 | 19.55 | 19.25 | 19.35 | 5.5923 | +0.2 (+1.04%) | 6,870,185 |
| 24 Feb 2006 | HKD | 19.5 | 19.75 | 19.1 | 19.15 | 5.5345 | 0.0 (0.0%) | 10,630,377 |
| 23 Feb 2006 | HKD | 18.65 | 19.55 | 18.45 | 19.15 | 5.5345 | +0.9 (+4.93%) | 20,250,955 |
| 22 Feb 2006 | HKD | 18.2 | 18.4 | 18.15 | 18.25 | 5.2744 | +0.1 (+0.55%) | 6,593,669 |
| 21 Feb 2006 | HKD | 18.3 | 18.4 | 18.15 | 18.15 | 5.2455 | 0.0 (0.0%) | 12,183,755 |
| 20 Feb 2006 | HKD | 18.15 | 18.3 | 18.15 | 18.15 | 5.2455 | 0.0 (0.0%) | 5,465,776 |
| 17 Feb 2006 | HKD | 18.25 | 18.3 | 18.1 | 18.15 | 5.2455 | +0.05 (+0.28%) | 11,531,412 |
| 16 Feb 2006 | HKD | 18.25 | 18.3 | 18.05 | 18.1 | 5.231 | -0.05 (-0.28%) | 5,719,655 |
| 15 Feb 2006 | HKD | 18.35 | 18.5 | 18 | 18.15 | 5.2455 | -0.2 (-1.09%) | 13,293,039 |
| 14 Feb 2006 | HKD | 17.7 | 18.5 | 17.7 | 18.35 | 5.3033 | +0.55 (+3.09%) | 28,983,498 |
| 13 Feb 2006 | HKD | 17.75 | 17.85 | 17.5 | 17.8 | 5.1443 | +0.25 (+1.42%) | 15,540,542 |
| 10 Feb 2006 | HKD | 16.9 | 17.8 | 16.85 | 17.55 | 5.0721 | +0.7 (+4.15%) | 27,705,742 |
| 9 Feb 2006 | HKD | 16.85 | 16.9 | 16.75 | 16.85 | 4.8698 | +0.15 (+0.90%) | 11,762,855 |
| 8 Feb 2006 | HKD | 16.8 | 16.8 | 16.65 | 16.7 | 4.8264 | -0.05 (-0.30%) | 8,222,220 |
| 7 Feb 2006 | HKD | 16.75 | 16.85 | 16.7 | 16.75 | 4.8409 | -0.1 (-0.59%) | 5,087,586 |
| 6 Feb 2006 | HKD | 16.75 | 16.85 | 16.65 | 16.85 | 4.8698 | +0.1 (+0.60%) | 5,728,318 |
| 3 Feb 2006 | HKD | 16.85 | 16.85 | 16.6 | 16.75 | 4.8409 | -0.05 (-0.30%) | 9,201,560 |
| 2 Feb 2006 | HKD | 16.75 | 16.95 | 16.75 | 16.8 | 4.8553 | 0.0 (0.0%) | 6,592,398 |
| 1 Feb 2006 | HKD | 17 | 17.05 | 16.75 | 16.8 | 4.8553 | -0.25 (-1.47%) | 10,221,632 |
| 31 Jan 2006 | HKD | 17.05 | 17.05 | 17.05 | 17.05 | 4.9276 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | HKD | 17.05 | 17.05 | 17.05 | 17.05 | 4.9276 | 0.0 (0.0%) | 0 |
| 27 Jan 2006 | HKD | 16.9 | 17.05 | 16.9 | 17.05 | 4.9276 | +0.3 (+1.79%) | 49,353,222 |
