| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | HKD | 3.36 | 3.38 | 3.34 | 3.37 | 3.2315 | +0.01 (+0.30%) | 110,318,281 |
| 27 Sep 2006 | HKD | 3.37 | 3.37 | 3.33 | 3.36 | 3.2219 | 0.0 (0.0%) | 183,815,342 |
| 26 Sep 2006 | HKD | 3.38 | 3.39 | 3.34 | 3.36 | 3.2219 | -0.01 (-0.30%) | 168,041,688 |
| 25 Sep 2006 | HKD | 3.38 | 3.4 | 3.36 | 3.37 | 3.2315 | -0.01 (-0.30%) | 186,808,750 |
| 22 Sep 2006 | HKD | 3.38 | 3.43 | 3.37 | 3.38 | 3.2411 | -0.01 (-0.29%) | 301,833,095 |
| 21 Sep 2006 | HKD | 3.37 | 3.4 | 3.34 | 3.39 | 3.2507 | +0.04 (+1.19%) | 379,850,104 |
| 20 Sep 2006 | HKD | 3.33 | 3.35 | 3.32 | 3.35 | 3.2123 | 0.0 (0.0%) | 168,229,092 |
| 19 Sep 2006 | HKD | 3.34 | 3.36 | 3.33 | 3.35 | 3.2123 | 0.0 (0.0%) | 142,431,238 |
| 18 Sep 2006 | HKD | 3.35 | 3.37 | 3.34 | 3.35 | 3.2123 | -0.01 (-0.30%) | 106,424,591 |
| 15 Sep 2006 | HKD | 3.35 | 3.37 | 3.35 | 3.36 | 3.2219 | 0.0 (0.0%) | 109,971,330 |
| 14 Sep 2006 | HKD | 3.38 | 3.38 | 3.34 | 3.36 | 3.2219 | 0.0 (0.0%) | 129,343,645 |
| 13 Sep 2006 | HKD | 3.36 | 3.38 | 3.36 | 3.36 | 3.2219 | 0.0 (0.0%) | 87,125,593 |
| 12 Sep 2006 | HKD | 3.36 | 3.38 | 3.36 | 3.36 | 3.2219 | -0.01 (-0.30%) | 92,982,754 |
| 11 Sep 2006 | HKD | 3.39 | 3.39 | 3.36 | 3.37 | 3.2315 | -0.03 (-0.88%) | 128,582,786 |
| 8 Sep 2006 | HKD | 3.38 | 3.4 | 3.37 | 3.4 | 3.2603 | +0.01 (+0.29%) | 240,515,810 |
| 7 Sep 2006 | HKD | 3.38 | 3.39 | 3.36 | 3.39 | 3.2507 | 0.0 (0.0%) | 187,622,696 |
| 6 Sep 2006 | HKD | 3.38 | 3.4 | 3.37 | 3.39 | 3.2507 | +0.01 (+0.30%) | 216,838,383 |
| 5 Sep 2006 | HKD | 3.38 | 3.39 | 3.37 | 3.38 | 3.2411 | 0.0 (0.0%) | 124,818,198 |
| 4 Sep 2006 | HKD | 3.37 | 3.39 | 3.36 | 3.38 | 3.2411 | +0.02 (+0.60%) | 229,478,495 |
| 1 Sep 2006 | HKD | 3.38 | 3.38 | 3.36 | 3.36 | 3.2219 | -0.01 (-0.30%) | 83,387,035 |
| 31 Aug 2006 | HKD | 3.39 | 3.39 | 3.37 | 3.37 | 3.2315 | -0.01 (-0.30%) | 119,369,607 |
| 30 Aug 2006 | HKD | 3.37 | 3.4 | 3.36 | 3.38 | 3.2411 | +0.02 (+0.60%) | 201,474,260 |
| 29 Aug 2006 | HKD | 3.35 | 3.37 | 3.35 | 3.36 | 3.2219 | +0.01 (+0.30%) | 144,446,321 |
| 28 Aug 2006 | HKD | 3.37 | 3.39 | 3.33 | 3.35 | 3.2123 | -0.03 (-0.89%) | 253,909,464 |
| 25 Aug 2006 | HKD | 3.39 | 3.39 | 3.36 | 3.38 | 3.2411 | -0.02 (-0.59%) | 146,025,329 |
| 24 Aug 2006 | HKD | 3.4 | 3.41 | 3.38 | 3.4 | 3.2603 | -0.01 (-0.29%) | 114,765,319 |
| 23 Aug 2006 | HKD | 3.41 | 3.43 | 3.4 | 3.41 | 3.2699 | -0.02 (-0.58%) | 84,660,789 |
| 22 Aug 2006 | HKD | 3.41 | 3.43 | 3.4 | 3.43 | 3.2891 | +0.02 (+0.59%) | 51,553,375 |
| 21 Aug 2006 | HKD | 3.44 | 3.44 | 3.4 | 3.41 | 3.2699 | -0.03 (-0.87%) | 123,194,689 |
| 18 Aug 2006 | HKD | 3.44 | 3.45 | 3.43 | 3.44 | 3.2986 | 0.0 (0.0%) | 133,533,521 |
