| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | HKD | 6.2 | 6.52 | 6.2 | 6.5 | 6.4962 | +0.24 (+3.83%) | 12,528,288 |
| 27 Sep 2006 | HKD | 6.02 | 6.33 | 6.02 | 6.26 | 6.2564 | +0.21 (+3.47%) | 17,990,466 |
| 26 Sep 2006 | HKD | 6.2 | 6.22 | 5.98 | 6.05 | 6.0465 | -0.18 (-2.89%) | 14,419,388 |
| 25 Sep 2006 | HKD | 6.26 | 6.3 | 6.15 | 6.23 | 6.2264 | -0.07 (-1.11%) | 5,466,624 |
| 22 Sep 2006 | HKD | 6.36 | 6.37 | 6.26 | 6.3 | 6.2963 | -0.13 (-2.02%) | 5,068,893 |
| 21 Sep 2006 | HKD | 6.39 | 6.44 | 6.25 | 6.43 | 6.4263 | +0.04 (+0.63%) | 7,098,129 |
| 20 Sep 2006 | HKD | 6.21 | 6.45 | 6.21 | 6.39 | 6.3863 | +0.07 (+1.11%) | 5,561,235 |
| 19 Sep 2006 | HKD | 6.47 | 6.47 | 6.3 | 6.32 | 6.3163 | -0.12 (-1.86%) | 8,342,297 |
| 18 Sep 2006 | HKD | 6.15 | 6.47 | 6.08 | 6.44 | 6.4363 | +0.35 (+5.75%) | 12,899,504 |
| 15 Sep 2006 | HKD | 5.8 | 6.1 | 5.8 | 6.09 | 6.0865 | +0.22 (+3.75%) | 11,330,591 |
| 14 Sep 2006 | HKD | 5.93 | 5.96 | 5.79 | 5.87 | 5.8666 | -0.03 (-0.51%) | 3,696,150 |
| 13 Sep 2006 | HKD | 5.85 | 5.96 | 5.79 | 5.9 | 5.8966 | +0.1 (+1.72%) | 6,996,070 |
| 12 Sep 2006 | HKD | 6.02 | 6.02 | 5.71 | 5.8 | 5.7966 | -0.22 (-3.65%) | 12,225,112 |
| 11 Sep 2006 | HKD | 6 | 6.13 | 5.95 | 6.02 | 6.0165 | +0.07 (+1.18%) | 6,637,862 |
| 8 Sep 2006 | HKD | 5.98 | 6.04 | 5.92 | 5.95 | 5.9465 | -0.04 (-0.67%) | 4,126,401 |
| 7 Sep 2006 | HKD | 5.9 | 6.05 | 5.8 | 5.99 | 5.9865 | +0.09 (+1.53%) | 7,910,822 |
| 6 Sep 2006 | HKD | 6.15 | 6.16 | 5.8 | 5.9 | 5.8966 | -0.21 (-3.44%) | 10,778,270 |
| 5 Sep 2006 | HKD | 5.89 | 6.23 | 5.89 | 6.11 | 6.1064 | +0.22 (+3.74%) | 9,745,669 |
| 4 Sep 2006 | HKD | 5.71 | 5.93 | 5.71 | 5.89 | 5.8866 | +0.15 (+2.61%) | 4,791,788 |
| 1 Sep 2006 | HKD | 5.63 | 5.76 | 5.5 | 5.74 | 5.7367 | +0.11 (+1.95%) | 7,637,251 |
| 31 Aug 2006 | HKD | 5.78 | 5.79 | 5.62 | 5.63 | 5.6267 | -0.15 (-2.60%) | 7,541,873 |
| 30 Aug 2006 | HKD | 5.85 | 5.9 | 5.75 | 5.78 | 5.7766 | -0.07 (-1.20%) | 6,175,593 |
| 29 Aug 2006 | HKD | 5.87 | 5.95 | 5.73 | 5.85 | 5.8466 | -0.01 (-0.17%) | 7,230,206 |
| 28 Aug 2006 | HKD | 5.65 | 5.88 | 5.61 | 5.86 | 5.8566 | +0.2 (+3.53%) | 9,879,747 |
| 25 Aug 2006 | HKD | 5.65 | 5.76 | 5.4 | 5.66 | 5.6567 | +0.09 (+1.62%) | 12,225,112 |
| 24 Aug 2006 | HKD | 5.59 | 5.59 | 5.45 | 5.57 | 5.5668 | -0.03 (-0.54%) | 9,677,630 |
| 23 Aug 2006 | HKD | 5.4 | 5.62 | 5.39 | 5.6 | 5.5967 | +0.23 (+4.28%) | 15,632,094 |
| 22 Aug 2006 | HKD | 5.2 | 5.42 | 5.19 | 5.37 | 5.3669 | +0.17 (+3.27%) | 8,122,725 |
| 21 Aug 2006 | HKD | 5.24 | 5.24 | 5.05 | 5.2 | 5.197 | -0.2 (-3.70%) | 7,934,616 |
| 18 Aug 2006 | HKD | 5.64 | 5.65 | 5.36 | 5.4 | 5.3969 | -0.18 (-3.23%) | 10,450,079 |
