| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | HKD | 4.5 | 4.575 | 4.475 | 4.55 | 4.5474 | +0.05 (+1.11%) | 10,404,583 |
| 1 Mar 2006 | HKD | 4.525 | 4.525 | 4.45 | 4.5 | 4.4974 | -0.1 (-2.17%) | 10,841,307 |
| 28 Feb 2006 | HKD | 4.525 | 4.65 | 4.525 | 4.6 | 4.5973 | -0.025 (-0.54%) | 21,306,395 |
| 27 Feb 2006 | HKD | 4.575 | 4.675 | 4.55 | 4.625 | 4.6223 | +0.075 (+1.65%) | 16,095,824 |
| 24 Feb 2006 | HKD | 4.45 | 4.575 | 4.45 | 4.55 | 4.5474 | +0.05 (+1.11%) | 10,783,173 |
| 23 Feb 2006 | HKD | 4.525 | 4.525 | 4.45 | 4.5 | 4.4974 | 0.0 (0.0%) | 6,251,637 |
| 22 Feb 2006 | HKD | 4.5 | 4.55 | 4.45 | 4.5 | 4.4974 | +0.025 (+0.56%) | 9,043,261 |
| 21 Feb 2006 | HKD | 4.375 | 4.5 | 4.375 | 4.475 | 4.4724 | +0.1 (+2.29%) | 13,264,717 |
| 20 Feb 2006 | HKD | 4.375 | 4.525 | 4.35 | 4.375 | 4.3725 | -0.175 (-3.85%) | 21,191,328 |
| 17 Feb 2006 | HKD | 4.6 | 4.625 | 4.525 | 4.55 | 4.5474 | -0.05 (-1.09%) | 2,961,723 |
| 16 Feb 2006 | HKD | 4.675 | 4.675 | 4.55 | 4.6 | 4.5973 | -0.075 (-1.60%) | 7,440,328 |
| 15 Feb 2006 | HKD | 4.6 | 4.725 | 4.6 | 4.675 | 4.6723 | +0.15 (+3.31%) | 18,933,014 |
| 14 Feb 2006 | HKD | 4.425 | 4.6 | 4.4 | 4.525 | 4.5224 | +0.2 (+4.62%) | 25,605,896 |
| 13 Feb 2006 | HKD | 4.4 | 4.4 | 4.3 | 4.325 | 4.3225 | -0.075 (-1.70%) | 7,088,123 |
| 10 Feb 2006 | HKD | 4.4 | 4.43 | 4.25 | 4.4 | 4.3974 | +0.1 (+2.33%) | 19,366,573 |
| 9 Feb 2006 | HKD | 4.45 | 4.5 | 4.25 | 4.3 | 4.2975 | -0.15 (-3.37%) | 32,298,790 |
| 8 Feb 2006 | HKD | 4.525 | 4.575 | 4.375 | 4.45 | 4.4474 | -0.1 (-2.20%) | 16,510,605 |
| 7 Feb 2006 | HKD | 4.525 | 4.625 | 4.5 | 4.55 | 4.5474 | +0.05 (+1.11%) | 22,809,269 |
| 6 Feb 2006 | HKD | 4.4 | 4.55 | 4.4 | 4.5 | 4.4974 | +0.05 (+1.12%) | 9,322,423 |
| 3 Feb 2006 | HKD | 4.5 | 4.55 | 4.3 | 4.45 | 4.4474 | -0.175 (-3.78%) | 21,530,525 |
| 2 Feb 2006 | HKD | 4.65 | 4.725 | 4.575 | 4.625 | 4.6223 | +0.025 (+0.54%) | 25,536,856 |
| 1 Feb 2006 | HKD | 4.6 | 4.725 | 4.525 | 4.6 | 4.5973 | 0.0 (0.0%) | 25,992,121 |
| 31 Jan 2006 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.5973 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.5973 | 0.0 (0.0%) | 0 |
| 27 Jan 2006 | HKD | 4.625 | 4.65 | 4.5 | 4.6 | 4.5973 | +0.025 (+0.55%) | 16,970,061 |
| 26 Jan 2006 | HKD | 4.65 | 4.75 | 4.55 | 4.575 | 4.5723 | -0.05 (-1.08%) | 15,979,296 |
| 25 Jan 2006 | HKD | 4.625 | 4.775 | 4.6 | 4.625 | 4.6223 | -0.025 (-0.54%) | 44,080,644 |
| 24 Jan 2006 | HKD | 4.4 | 4.65 | 4.4 | 4.65 | 4.6473 | +0.25 (+5.68%) | 20,802,101 |
| 23 Jan 2006 | HKD | 4.4 | 4.475 | 4.3 | 4.4 | 4.3974 | -0.1 (-2.22%) | 11,113,885 |
| 20 Jan 2006 | HKD | 4.575 | 4.65 | 4.475 | 4.5 | 4.4974 | -0.025 (-0.55%) | 28,022,302 |
