| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | HKD | 4.85 | 4.875 | 4.65 | 4.7 | 4.6973 | -0.175 (-3.59%) | 13,523,867 |
| 24 May 2006 | HKD | 4.9 | 4.9 | 4.675 | 4.875 | 4.8722 | -0.05 (-1.02%) | 16,849,802 |
| 23 May 2006 | HKD | 4.85 | 4.975 | 4.75 | 4.925 | 4.9221 | +0.075 (+1.55%) | 32,573,750 |
| 22 May 2006 | HKD | 5.1 | 5.3 | 4.825 | 4.85 | 4.8472 | -0.4 (-7.62%) | 32,747,740 |
| 19 May 2006 | HKD | 5.4 | 5.4 | 5.15 | 5.25 | 5.2469 | -0.2 (-3.67%) | 23,143,464 |
| 18 May 2006 | HKD | 5.45 | 5.55 | 5.35 | 5.45 | 5.4468 | -0.35 (-6.03%) | 25,553,086 |
| 17 May 2006 | HKD | 5.75 | 5.9 | 5.7 | 5.8 | 5.7966 | +0.15 (+2.65%) | 11,177,502 |
| 16 May 2006 | HKD | 5.6 | 5.65 | 5.5 | 5.65 | 5.6467 | +0.1 (+1.80%) | 10,364,029 |
| 15 May 2006 | HKD | 5.6 | 5.7 | 5.5 | 5.55 | 5.5468 | -0.05 (-0.89%) | 14,631,142 |
| 12 May 2006 | HKD | 5.5 | 5.75 | 5.4 | 5.6 | 5.5967 | -0.05 (-0.88%) | 24,148,048 |
| 11 May 2006 | HKD | 5.9 | 5.9 | 5.55 | 5.65 | 5.6467 | -0.25 (-4.24%) | 21,251,593 |
| 10 May 2006 | HKD | 5.9 | 6.2 | 5.8 | 5.9 | 5.8966 | -0.25 (-4.07%) | 16,382,931 |
| 9 May 2006 | HKD | 6.5 | 6.5 | 6.05 | 6.15 | 6.1464 | -0.3 (-4.65%) | 19,931,775 |
| 8 May 2006 | HKD | 6.6 | 6.6 | 6.4 | 6.45 | 6.4462 | 0.0 (0.0%) | 12,287,148 |
| 5 May 2006 | HKD | 6.45 | 6.45 | 6.45 | 6.45 | 6.4462 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 6.25 | 6.5 | 6.25 | 6.45 | 6.4462 | +0.25 (+4.03%) | 15,442,984 |
| 3 May 2006 | HKD | 6 | 6.25 | 6 | 6.2 | 6.1964 | +0.2 (+3.33%) | 10,869,323 |
| 2 May 2006 | HKD | 6.05 | 6.2 | 5.95 | 6 | 5.9965 | 0.0 (0.0%) | 16,448,790 |
| 1 May 2006 | HKD | 6 | 6 | 6 | 6 | 5.9965 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 6 | 6.05 | 5.55 | 6 | 5.9965 | -0.2 (-3.23%) | 43,883,529 |
| 27 Apr 2006 | HKD | 6 | 6.3 | 6 | 6.2 | 6.1964 | +0.35 (+5.98%) | 18,584,812 |
| 26 Apr 2006 | HKD | 5.7 | 6 | 5.55 | 5.85 | 5.8466 | +0.2 (+3.54%) | 23,484,662 |
| 25 Apr 2006 | HKD | 5.95 | 6 | 5.6 | 5.65 | 5.6467 | -0.3 (-5.04%) | 50,880,099 |
| 24 Apr 2006 | HKD | 6.4 | 6.45 | 5.9 | 5.95 | 5.9465 | -0.45 (-7.03%) | 21,335,412 |
| 21 Apr 2006 | HKD | 6.5 | 6.5 | 6.3 | 6.4 | 6.3963 | -0.05 (-0.78%) | 23,471,654 |
| 20 Apr 2006 | HKD | 6.6 | 6.6 | 6.45 | 6.45 | 6.4462 | -0.15 (-2.27%) | 16,165,404 |
| 19 Apr 2006 | HKD | 6.5 | 6.7 | 6.5 | 6.6 | 6.5962 | +0.25 (+3.94%) | 26,359,334 |
| 18 Apr 2006 | HKD | 6.5 | 6.65 | 6.2 | 6.35 | 6.3463 | -0.05 (-0.78%) | 28,385,513 |
| 17 Apr 2006 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.3963 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.3963 | 0.0 (0.0%) | 0 |
