| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2006 | HKD | 3.42 | 3.45 | 3.41 | 3.42 | 3.2795 | 0.0 (0.0%) | 207,059,676 |
| 3 Aug 2006 | HKD | 3.4 | 3.45 | 3.38 | 3.42 | 3.2795 | +0.02 (+0.59%) | 306,778,070 |
| 2 Aug 2006 | HKD | 3.4 | 3.41 | 3.38 | 3.4 | 3.2603 | -0.01 (-0.29%) | 196,625,732 |
| 1 Aug 2006 | HKD | 3.43 | 3.43 | 3.4 | 3.41 | 3.2699 | -0.02 (-0.58%) | 171,507,394 |
| 31 Jul 2006 | HKD | 3.46 | 3.47 | 3.42 | 3.43 | 3.2891 | -0.02 (-0.58%) | 155,003,223 |
| 28 Jul 2006 | HKD | 3.45 | 3.46 | 3.43 | 3.45 | 3.3082 | -0.01 (-0.29%) | 137,307,072 |
| 27 Jul 2006 | HKD | 3.44 | 3.46 | 3.43 | 3.46 | 3.3178 | +0.03 (+0.87%) | 136,784,603 |
| 26 Jul 2006 | HKD | 3.43 | 3.45 | 3.41 | 3.43 | 3.2891 | 0.0 (0.0%) | 165,227,341 |
| 25 Jul 2006 | HKD | 3.48 | 3.48 | 3.42 | 3.43 | 3.2891 | -0.04 (-1.15%) | 176,547,610 |
| 24 Jul 2006 | HKD | 3.47 | 3.48 | 3.45 | 3.47 | 3.3274 | -0.03 (-0.86%) | 178,716,009 |
| 21 Jul 2006 | HKD | 3.5 | 3.5 | 3.475 | 3.5 | 3.3562 | -0.025 (-0.71%) | 77,943,960 |
| 20 Jul 2006 | HKD | 3.5 | 3.525 | 3.475 | 3.525 | 3.3802 | +0.025 (+0.71%) | 187,051,311 |
| 19 Jul 2006 | HKD | 3.475 | 3.5 | 3.45 | 3.5 | 3.3562 | 0.0 (0.0%) | 249,361,082 |
| 18 Jul 2006 | HKD | 3.475 | 3.525 | 3.475 | 3.5 | 3.3562 | 0.0 (0.0%) | 174,134,549 |
| 17 Jul 2006 | HKD | 3.475 | 3.5 | 3.475 | 3.5 | 3.3562 | -0.025 (-0.71%) | 148,279,225 |
| 14 Jul 2006 | HKD | 3.5 | 3.525 | 3.475 | 3.525 | 3.3802 | -0.025 (-0.70%) | 331,968,903 |
| 13 Jul 2006 | HKD | 3.575 | 3.6 | 3.525 | 3.55 | 3.4041 | -0.075 (-2.07%) | 332,922,298 |
| 12 Jul 2006 | HKD | 3.625 | 3.65 | 3.575 | 3.625 | 3.476 | 0.0 (0.0%) | 292,687,807 |
| 11 Jul 2006 | HKD | 3.575 | 3.65 | 3.55 | 3.625 | 3.476 | +0.05 (+1.40%) | 429,427,339 |
| 10 Jul 2006 | HKD | 3.55 | 3.6 | 3.525 | 3.575 | 3.4281 | +0.025 (+0.70%) | 306,678,934 |
| 7 Jul 2006 | HKD | 3.575 | 3.6 | 3.55 | 3.55 | 3.4041 | -0.025 (-0.70%) | 203,155,337 |
| 6 Jul 2006 | HKD | 3.525 | 3.575 | 3.5 | 3.575 | 3.4281 | +0.025 (+0.70%) | 286,737,295 |
| 5 Jul 2006 | HKD | 3.625 | 3.65 | 3.525 | 3.55 | 3.4041 | -0.125 (-3.40%) | 721,952,429 |
| 4 Jul 2006 | HKD | 3.65 | 3.675 | 3.6 | 3.675 | 3.524 | +0.05 (+1.38%) | 551,589,630 |
| 3 Jul 2006 | HKD | 3.525 | 3.65 | 3.5 | 3.625 | 3.476 | +0.1 (+2.84%) | 824,625,939 |
| 30 Jun 2006 | HKD | 3.5 | 3.525 | 3.475 | 3.525 | 3.3802 | +0.075 (+2.17%) | 422,986,492 |
| 29 Jun 2006 | HKD | 3.425 | 3.475 | 3.4 | 3.45 | 3.3082 | +0.025 (+0.73%) | 600,911,759 |
| 28 Jun 2006 | HKD | 3.4 | 3.425 | 3.4 | 3.425 | 3.2843 | 0.0 (0.0%) | 188,966,394 |
| 27 Jun 2006 | HKD | 3.4 | 3.425 | 3.4 | 3.425 | 3.2843 | 0.0 (0.0%) | 164,069,874 |
| 26 Jun 2006 | HKD | 3.4 | 3.425 | 3.375 | 3.425 | 3.2843 | +0.025 (+0.74%) | 264,651,260 |
