| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2006 | HKD | 5.5 | 5.66 | 5.5 | 5.58 | 5.5768 | +0.14 (+2.57%) | 22,758,009 |
| 16 Aug 2006 | HKD | 5.05 | 5.48 | 5.05 | 5.44 | 5.4368 | +0.44 (+8.80%) | 13,196,507 |
| 15 Aug 2006 | HKD | 4.85 | 5.03 | 4.85 | 5 | 4.9971 | +0.15 (+3.09%) | 4,016,336 |
| 14 Aug 2006 | HKD | 4.95 | 4.95 | 4.83 | 4.85 | 4.8472 | -0.08 (-1.62%) | 1,807,051 |
| 11 Aug 2006 | HKD | 4.86 | 5.06 | 4.83 | 4.93 | 4.9271 | +0.04 (+0.82%) | 4,432,579 |
| 10 Aug 2006 | HKD | 5.02 | 5.03 | 4.86 | 4.89 | 4.8872 | -0.13 (-2.59%) | 5,221,037 |
| 9 Aug 2006 | HKD | 5 | 5.08 | 4.95 | 5.02 | 5.0171 | -0.01 (-0.20%) | 7,137,313 |
| 8 Aug 2006 | HKD | 4.86 | 5.1 | 4.86 | 5.03 | 5.0271 | +0.11 (+2.24%) | 11,490,685 |
| 7 Aug 2006 | HKD | 5.09 | 5.09 | 4.88 | 4.92 | 4.9171 | -0.08 (-1.60%) | 5,279,071 |
| 4 Aug 2006 | HKD | 5.2 | 5.21 | 4.93 | 5 | 4.9971 | -0.17 (-3.29%) | 8,278,816 |
| 3 Aug 2006 | HKD | 4.9 | 5.22 | 4.9 | 5.17 | 5.167 | +0.29 (+5.94%) | 25,916,907 |
| 2 Aug 2006 | HKD | 4.65 | 4.94 | 4.63 | 4.88 | 4.8772 | +0.2 (+4.27%) | 16,271,466 |
| 1 Aug 2006 | HKD | 4.55 | 4.75 | 4.53 | 4.68 | 4.6773 | +0.11 (+2.41%) | 24,221,090 |
| 31 Jul 2006 | HKD | 4.6 | 4.64 | 4.54 | 4.57 | 4.5673 | +0.01 (+0.22%) | 5,805,377 |
| 28 Jul 2006 | HKD | 4.73 | 4.75 | 4.55 | 4.56 | 4.5573 | -0.19 (-4%) | 3,488,029 |
| 27 Jul 2006 | HKD | 4.51 | 4.78 | 4.38 | 4.75 | 4.7472 | +0.24 (+5.32%) | 9,707,647 |
| 26 Jul 2006 | HKD | 4.36 | 4.58 | 4.36 | 4.51 | 4.5074 | +0.15 (+3.44%) | 15,667,114 |
| 25 Jul 2006 | HKD | 4.32 | 4.39 | 4.3 | 4.36 | 4.3575 | +0.04 (+0.93%) | 8,480,934 |
| 24 Jul 2006 | HKD | 4.15 | 4.33 | 4.15 | 4.32 | 4.3175 | +0.095 (+2.25%) | 7,678,467 |
| 21 Jul 2006 | HKD | 4.3 | 4.325 | 4.225 | 4.225 | 4.2225 | -0.1 (-2.31%) | 3,323,934 |
| 20 Jul 2006 | HKD | 4.2 | 4.35 | 4.2 | 4.325 | 4.3225 | +0.225 (+5.49%) | 6,373,708 |
| 19 Jul 2006 | HKD | 4.25 | 4.3 | 4.1 | 4.1 | 4.0976 | -0.15 (-3.53%) | 5,253,056 |
| 18 Jul 2006 | HKD | 4.15 | 4.25 | 4.15 | 4.25 | 4.2475 | +0.1 (+2.41%) | 4,103,830 |
| 17 Jul 2006 | HKD | 4.275 | 4.275 | 4.125 | 4.15 | 4.1476 | -0.15 (-3.49%) | 4,262,680 |
| 14 Jul 2006 | HKD | 4.3 | 4.3 | 4.2 | 4.3 | 4.2975 | -0.1 (-2.27%) | 9,883,750 |
| 13 Jul 2006 | HKD | 4.375 | 4.5 | 4.35 | 4.4 | 4.3974 | +0.025 (+0.57%) | 15,308,906 |
| 12 Jul 2006 | HKD | 4.35 | 4.45 | 4.275 | 4.375 | 4.3725 | +0.05 (+1.16%) | 15,094,781 |
| 11 Jul 2006 | HKD | 4.1 | 4.35 | 4.1 | 4.325 | 4.3225 | +0.15 (+3.59%) | 14,128,219 |
| 10 Jul 2006 | HKD | 4.175 | 4.25 | 4.05 | 4.175 | 4.1726 | -0.025 (-0.60%) | 12,212,595 |
| 7 Jul 2006 | HKD | 4.35 | 4.375 | 4.15 | 4.2 | 4.1976 | -0.225 (-5.08%) | 15,783,742 |
