| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2006 | HKD | 12.6 | 13.2001 | 12.5202 | 13.12 | 9.2767 | +0.5 (+3.96%) | 62,466,644 |
| 3 Nov 2006 | HKD | 12.44 | 12.6801 | 12.36 | 12.6201 | 8.9232 | +0.22 (+1.77%) | 48,731,383 |
| 2 Nov 2006 | HKD | 12.6 | 12.6201 | 12.3401 | 12.4 | 8.7676 | -0.04 (-0.32%) | 53,914,095 |
| 1 Nov 2006 | HKD | 12.14 | 12.5202 | 12.14 | 12.44 | 8.7959 | +0.3 (+2.47%) | 89,026,848 |
| 31 Oct 2006 | HKD | 11.8201 | 12.14 | 11.64 | 12.14 | 8.5837 | +0.32 (+2.71%) | 51,844,288 |
| 30 Oct 2006 | HKD | 11.8201 | 11.8201 | 11.8201 | 11.8201 | 8.3575 | 0.0 (0.0%) | 0 |
| 27 Oct 2006 | HKD | 12.14 | 12.2801 | 11.78 | 11.8201 | 8.3575 | -0.32 (-2.64%) | 82,867,446 |
| 26 Oct 2006 | HKD | 12.3001 | 12.3001 | 12.0799 | 12.14 | 8.5837 | -0.12 (-0.98%) | 44,374,184 |
| 25 Oct 2006 | HKD | 12.3001 | 12.3001 | 12.1801 | 12.26 | 8.6686 | +0.04 (+0.33%) | 34,677,134 |
| 24 Oct 2006 | HKD | 12.14 | 12.3001 | 12.1001 | 12.22 | 8.6403 | +0.06 (+0.49%) | 48,678,978 |
| 23 Oct 2006 | HKD | 12.1801 | 12.36 | 12.0601 | 12.1601 | 8.598 | +0.04 (+0.33%) | 83,176,866 |
| 20 Oct 2006 | HKD | 11.86 | 12.1801 | 11.8001 | 12.1201 | 8.5697 | +0.22 (+1.85%) | 103,242,932 |
| 19 Oct 2006 | HKD | 11.7001 | 11.9 | 11.64 | 11.9 | 8.414 | +0.24 (+2.06%) | 54,202,246 |
| 18 Oct 2006 | HKD | 11.7001 | 11.74 | 11.64 | 11.6601 | 8.2444 | -0.08 (-0.68%) | 40,644,729 |
| 17 Oct 2006 | HKD | 11.6601 | 11.8401 | 11.64 | 11.74 | 8.3009 | +0.08 (+0.69%) | 61,059,419 |
| 16 Oct 2006 | HKD | 11.8001 | 11.8001 | 11.5401 | 11.6601 | 8.2444 | -0.14 (-1.19%) | 48,891,888 |
| 13 Oct 2006 | HKD | 11.8001 | 11.86 | 11.7001 | 11.8001 | 8.3434 | +0.1 (+0.85%) | 100,809,069 |
| 12 Oct 2006 | HKD | 11.8001 | 11.88 | 11.6601 | 11.7001 | 8.2727 | -0.08 (-0.68%) | 65,316,734 |
| 11 Oct 2006 | HKD | 11.6001 | 11.78 | 11.5401 | 11.78 | 8.3292 | +0.28 (+2.43%) | 139,996,819 |
| 10 Oct 2006 | HKD | 11.4001 | 11.62 | 11.34 | 11.5001 | 8.1313 | +0.2 (+1.77%) | 125,473,550 |
| 9 Oct 2006 | HKD | 11.64 | 11.6601 | 11.1801 | 11.3 | 7.9898 | -0.36 (-3.09%) | 108,169,280 |
| 6 Oct 2006 | HKD | 11.7001 | 11.9401 | 11.6001 | 11.6601 | 8.2444 | +0.06 (+0.52%) | 179,124,645 |
| 5 Oct 2006 | HKD | 11.9601 | 12 | 11.48 | 11.6001 | 8.202 | -0.28 (-2.36%) | 92,827,760 |
| 4 Oct 2006 | HKD | 11.7199 | 12.1001 | 11.62 | 11.88 | 8.3999 | +0.14 (+1.19%) | 187,052,417 |
| 3 Oct 2006 | HKD | 11.0001 | 11.8201 | 10.9801 | 11.74 | 8.3009 | +0.76 (+6.92%) | 296,247,023 |
| 2 Oct 2006 | HKD | 10.9801 | 10.9801 | 10.9801 | 10.9801 | 7.7636 | 0.0 (0.0%) | 0 |
| 29 Sep 2006 | HKD | 11.0001 | 11.0401 | 10.9201 | 10.9801 | 7.7636 | +0.06 (+0.55%) | 186,418,155 |
| 28 Sep 2006 | HKD | 10.8 | 11.0401 | 10.8 | 10.9201 | 7.7212 | +0.06 (+0.55%) | 164,828,289 |
| 27 Sep 2006 | HKD | 10.62 | 10.9201 | 10.56 | 10.86 | 7.6787 | +0.28 (+2.65%) | 169,936,578 |
| 26 Sep 2006 | HKD | 10.7 | 10.7401 | 10.5001 | 10.5801 | 7.4808 | -0.06 (-0.56%) | 160,161,985 |
