| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2006 | HKD | 3.8 | 3.925 | 3.8 | 3.85 | 1.1667 | +0.05 (+1.32%) | 23,403,620 |
| 25 May 2006 | HKD | 3.6251 | 3.8 | 3.6 | 3.8 | 1.1515 | +0.15 (+4.11%) | 20,169,617 |
| 24 May 2006 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 1.1061 | 0.0 (0.0%) | 0 |
| 23 May 2006 | HKD | 3.55 | 3.65 | 3.4251 | 3.65 | 1.1061 | +0.125 (+3.54%) | 20,512,818 |
| 22 May 2006 | HKD | 3.3751 | 3.6751 | 3.325 | 3.5251 | 1.0682 | +0.175 (+5.22%) | 28,452,624 |
| 19 May 2006 | HKD | 3.4751 | 3.5 | 3.325 | 3.3501 | 1.0152 | -0.075 (-2.19%) | 15,120,613 |
| 18 May 2006 | HKD | 3 | 3.5 | 3 | 3.4251 | 1.0379 | +0.375 (+12.29%) | 67,201,258 |
| 17 May 2006 | HKD | 2.9 | 3.0749 | 2.9 | 3.0501 | 0.9243 | +0.175 (+6.09%) | 54,120,046 |
| 16 May 2006 | HKD | 2.875 | 2.9 | 2.825 | 2.875 | 0.8712 | -0.025 (-0.86%) | 5,742,005 |
| 15 May 2006 | HKD | 2.9 | 2.925 | 2.875 | 2.9 | 0.8788 | -0.025 (-0.85%) | 6,982,806 |
| 12 May 2006 | HKD | 2.925 | 2.9501 | 2.8501 | 2.925 | 0.8864 | -0.05 (-1.68%) | 9,042,008 |
| 11 May 2006 | HKD | 2.975 | 2.975 | 2.9501 | 2.975 | 0.9015 | +0.025 (+0.84%) | 9,504,008 |
| 10 May 2006 | HKD | 2.9501 | 2.9501 | 2.9 | 2.9501 | 0.894 | +0.025 (+0.86%) | 28,419,624 |
| 9 May 2006 | HKD | 2.975 | 2.975 | 2.9 | 2.925 | 0.8864 | -0.025 (-0.85%) | 5,834,405 |
| 8 May 2006 | HKD | 2.9501 | 2.975 | 2.925 | 2.9501 | 0.894 | +0.05 (+1.73%) | 12,830,411 |
| 5 May 2006 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 0.8788 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 2.8501 | 2.925 | 2.8001 | 2.9 | 0.8788 | +0.05 (+1.75%) | 15,265,813 |
| 3 May 2006 | HKD | 2.8001 | 2.8501 | 2.8001 | 2.8501 | 0.8637 | +0.125 (+4.59%) | 5,438,405 |
| 2 May 2006 | HKD | 2.6501 | 2.8001 | 2.6501 | 2.725 | 0.8258 | +0.125 (+4.81%) | 3,194,403 |
| 1 May 2006 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 0.7879 | -0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 2.575 | 2.625 | 2.5001 | 2.6001 | 0.7879 | 0.0 (0.0%) | 5,940,005 |
| 27 Apr 2006 | HKD | 2.6001 | 2.625 | 2.575 | 2.6001 | 0.7879 | -0.05 (-1.89%) | 3,075,603 |
| 26 Apr 2006 | HKD | 2.6001 | 2.6501 | 2.5001 | 2.6501 | 0.8031 | +0.05 (+1.92%) | 6,164,405 |
| 25 Apr 2006 | HKD | 2.8501 | 2.8501 | 2.5251 | 2.6001 | 0.7879 | -0.25 (-8.77%) | 7,458,006 |
| 24 Apr 2006 | HKD | 2.9501 | 2.9501 | 2.8501 | 2.8501 | 0.8637 | -0.05 (-1.72%) | 3,458,403 |
| 21 Apr 2006 | HKD | 2.925 | 2.925 | 2.9 | 2.9 | 0.8788 | -0.025 (-0.85%) | 2,046,002 |
| 20 Apr 2006 | HKD | 2.9 | 2.9501 | 2.875 | 2.925 | 0.8864 | +0.05 (+1.74%) | 1,729,201 |
| 19 Apr 2006 | HKD | 3 | 3 | 2.775 | 2.875 | 0.8712 | -0.1 (-3.36%) | 1,359,601 |
| 18 Apr 2006 | HKD | 2.925 | 3 | 2.9 | 2.975 | 0.9015 | +0.045 (+1.54%) | 4,923,604 |
| 17 Apr 2006 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 0.8879 | 0.0 (0.0%) | 0 |
