| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2006 | HKD | 16.8 | 16.95 | 16.7 | 16.75 | 4.8409 | -0.15 (-0.89%) | 9,257,665 |
| 25 Jan 2006 | HKD | 16.9 | 16.95 | 16.8 | 16.9 | 4.8842 | +0.05 (+0.30%) | 6,264,827 |
| 24 Jan 2006 | HKD | 16.65 | 16.85 | 16.6 | 16.85 | 4.8698 | +0.3 (+1.81%) | 16,799,629 |
| 23 Jan 2006 | HKD | 16.7 | 16.8 | 16.45 | 16.55 | 4.7831 | -0.3 (-1.78%) | 23,726,011 |
| 20 Jan 2006 | HKD | 17.2 | 17.35 | 16.75 | 16.85 | 4.8698 | -0.55 (-3.16%) | 15,656,993 |
| 19 Jan 2006 | HKD | 17.2 | 17.4 | 17.1 | 17.4 | 5.0287 | +0.2 (+1.16%) | 7,377,459 |
| 18 Jan 2006 | HKD | 17.3 | 17.3 | 17.05 | 17.2 | 4.9709 | 0.0 (0.0%) | 5,632,738 |
| 17 Jan 2006 | HKD | 17.45 | 17.5 | 17.1 | 17.2 | 4.9709 | -0.15 (-0.86%) | 3,991,861 |
| 16 Jan 2006 | HKD | 17.4 | 17.45 | 17.25 | 17.35 | 5.0143 | -0.05 (-0.29%) | 2,965,465 |
| 13 Jan 2006 | HKD | 17.4 | 17.45 | 17.3 | 17.4 | 5.0287 | 0.0 (0.0%) | 4,124,769 |
| 12 Jan 2006 | HKD | 17.1 | 17.4 | 17.1 | 17.4 | 5.0287 | +0.35 (+2.05%) | 5,468,143 |
| 11 Jan 2006 | HKD | 17.05 | 17.45 | 17.05 | 17.05 | 4.9276 | -0.05 (-0.29%) | 5,912,792 |
| 10 Jan 2006 | HKD | 17.1 | 17.2 | 16.95 | 17.1 | 4.942 | -0.1 (-0.58%) | 7,965,292 |
| 9 Jan 2006 | HKD | 17.5 | 17.5 | 17.1 | 17.2 | 4.9709 | -0.05 (-0.29%) | 4,431,615 |
| 6 Jan 2006 | HKD | 17.2 | 17.45 | 17.05 | 17.25 | 4.9854 | +0.15 (+0.88%) | 10,248,783 |
| 5 Jan 2006 | HKD | 17.35 | 17.35 | 17 | 17.1 | 4.942 | -0.1 (-0.58%) | 9,639,275 |
| 4 Jan 2006 | HKD | 16.65 | 17.2 | 16.65 | 17.2 | 4.9709 | +0.55 (+3.30%) | 8,530,280 |
| 3 Jan 2006 | HKD | 16.55 | 16.7 | 16.5 | 16.65 | 4.812 | +0.15 (+0.91%) | 2,948,390 |
| 2 Jan 2006 | HKD | 16.5 | 16.5 | 16.5 | 16.5 | 4.7686 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 16.75 | 16.8 | 16.5 | 16.5 | 4.7686 | -0.3 (-1.79%) | 7,925,109 |
| 29 Dec 2005 | HKD | 16.8 | 16.9 | 16.75 | 16.8 | 4.8553 | +0.05 (+0.30%) | 2,184,505 |
| 28 Dec 2005 | HKD | 16.8 | 16.95 | 16.75 | 16.75 | 4.8409 | -0.2 (-1.18%) | 2,273,390 |
| 27 Dec 2005 | HKD | 16.95 | 16.95 | 16.95 | 16.95 | 4.8987 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 16.95 | 16.95 | 16.95 | 16.95 | 4.8987 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | HKD | 16.9 | 17 | 16.8 | 16.95 | 4.8987 | +0.05 (+0.30%) | 1,957,034 |
| 22 Dec 2005 | HKD | 16.95 | 17 | 16.8 | 16.9 | 4.8842 | -0.05 (-0.29%) | 2,283,564 |
| 21 Dec 2005 | HKD | 16.85 | 16.95 | 16.85 | 16.95 | 4.8987 | +0.1 (+0.59%) | 4,952,597 |
| 20 Dec 2005 | HKD | 16.9 | 16.9 | 16.75 | 16.85 | 4.8698 | 0.0 (0.0%) | 3,178,478 |
| 19 Dec 2005 | HKD | 16.65 | 16.9 | 16.6 | 16.85 | 4.8698 | +0.2 (+1.20%) | 7,757,221 |
| 16 Dec 2005 | HKD | 16.6 | 16.7 | 16.6 | 16.65 | 4.812 | -0.05 (-0.30%) | 5,521,754 |
