| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2006 | HKD | 5.6499 | 5.8501 | 5.6499 | 5.83 | 1.7667 | +0.18 (+3.19%) | 4,078,804 |
| 2 Oct 2006 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 1.7121 | +0 (+0.0%) | 0 |
| 29 Sep 2006 | HKD | 5.6499 | 5.73 | 5.61 | 5.6499 | 1.7121 | -0.08 (-1.40%) | 2,508,002 |
| 28 Sep 2006 | HKD | 5.7 | 5.78 | 5.68 | 5.73 | 1.7364 | 0.0 (0.0%) | 2,725,670 |
| 27 Sep 2006 | HKD | 5.5601 | 5.7499 | 5.5499 | 5.73 | 1.7364 | +0.19 (+3.43%) | 9,253,208 |
| 26 Sep 2006 | HKD | 5.51 | 5.58 | 5.48 | 5.54 | 1.6788 | +0.03 (+0.54%) | 25,014,021 |
| 25 Sep 2006 | HKD | 5.54 | 5.54 | 5.4901 | 5.51 | 1.6697 | +0.06 (+1.10%) | 11,365,210 |
| 22 Sep 2006 | HKD | 5.3901 | 5.5 | 5.2901 | 5.45 | 1.6515 | +0.14 (+2.64%) | 5,517,605 |
| 21 Sep 2006 | HKD | 5.3199 | 5.3401 | 5.3 | 5.31 | 1.6091 | +0.02 (+0.38%) | 28,182,024 |
| 20 Sep 2006 | HKD | 5.3401 | 5.3601 | 5.27 | 5.2901 | 1.6031 | -0.05 (-0.94%) | 4,884,004 |
| 19 Sep 2006 | HKD | 5.3 | 5.4 | 5.27 | 5.3401 | 1.6182 | +0.14 (+2.69%) | 43,480,837 |
| 18 Sep 2006 | HKD | 5.31 | 5.43 | 5.2 | 5.2 | 1.5758 | -0.11 (-2.07%) | 6,758,406 |
| 15 Sep 2006 | HKD | 5.38 | 5.38 | 5.18 | 5.31 | 1.6091 | -0.07 (-1.30%) | 3,306,603 |
| 14 Sep 2006 | HKD | 5.38 | 5.4 | 5.3401 | 5.38 | 1.6303 | +0.02 (+0.37%) | 3,630,003 |
| 13 Sep 2006 | HKD | 5.3 | 5.37 | 5.2901 | 5.3601 | 1.6243 | +0.04 (+0.76%) | 8,685,607 |
| 12 Sep 2006 | HKD | 5.0899 | 5.3199 | 5.07 | 5.3199 | 1.6121 | +0.23 (+4.52%) | 4,197,604 |
| 11 Sep 2006 | HKD | 5.0899 | 5.1 | 5.04 | 5.0899 | 1.5424 | 0.0 (0.0%) | 3,128,403 |
| 8 Sep 2006 | HKD | 5.08 | 5.0899 | 5.02 | 5.0899 | 1.5424 | +0.01 (+0.19%) | 2,811,602 |
| 7 Sep 2006 | HKD | 5.0301 | 5.08 | 5.02 | 5.08 | 1.5394 | 0.0 (0.0%) | 1,306,801 |
| 6 Sep 2006 | HKD | 5.1 | 5.1 | 4.9899 | 5.08 | 1.5394 | -0.01 (-0.19%) | 2,164,802 |
| 5 Sep 2006 | HKD | 5.0899 | 5.0899 | 5.02 | 5.0899 | 1.5424 | -0.01 (-0.20%) | 3,286,803 |
| 4 Sep 2006 | HKD | 5.1 | 5.1301 | 5.0601 | 5.1 | 1.5455 | 0.0 (0.0%) | 1,306,801 |
| 1 Sep 2006 | HKD | 5.0001 | 5.1 | 4.9601 | 5.1 | 1.5455 | +0.15 (+3.03%) | 29,937,626 |
| 31 Aug 2006 | HKD | 4.95 | 5.05 | 4.8601 | 4.95 | 1.5 | +0.01 (+0.20%) | 10,045,209 |
| 30 Aug 2006 | HKD | 4.88 | 4.9601 | 4.88 | 4.94 | 1.497 | +0.06 (+1.23%) | 7,524,006 |
| 29 Aug 2006 | HKD | 4.84 | 4.9001 | 4.8001 | 4.88 | 1.4788 | +0.04 (+0.83%) | 15,496,813 |
| 28 Aug 2006 | HKD | 4.8001 | 4.84 | 4.65 | 4.84 | 1.4667 | +0.1 (+2.11%) | 6,058,805 |
| 25 Aug 2006 | HKD | 4.75 | 4.8001 | 4.71 | 4.74 | 1.4364 | -0.04 (-0.84%) | 5,372,405 |
| 24 Aug 2006 | HKD | 4.52 | 4.8001 | 4.51 | 4.7801 | 1.4485 | +0.28 (+6.22%) | 18,915,616 |
| 23 Aug 2006 | HKD | 4.4001 | 4.51 | 4.4001 | 4.5001 | 1.3637 | 0.0 (0.0%) | 6,534,006 |
