| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2006 | HKD | 2.2845 | 2.3352 | 2.2746 | 2.3249 | 1.4837 | -0.01 (-0.44%) | 164,306 |
| 24 Aug 2006 | HKD | 2.3352 | 2.3453 | 2.3249 | 2.3352 | 1.4903 | -0.02 (-0.85%) | 120,904 |
| 23 Aug 2006 | HKD | 2.3352 | 2.3553 | 2.3352 | 2.3553 | 1.5031 | +0.03 (+1.31%) | 18,600 |
| 22 Aug 2006 | HKD | 2.3453 | 2.3453 | 2.3249 | 2.3249 | 1.4837 | 0.0 (0.0%) | 89,903 |
| 21 Aug 2006 | HKD | 2.3757 | 2.3757 | 2.2845 | 2.3249 | 1.4837 | -0.051 (-2.14%) | 1,280,352 |
| 18 Aug 2006 | HKD | 2.4058 | 2.4058 | 2.3048 | 2.3757 | 1.5162 | -0.03 (-1.25%) | 434,017 |
| 17 Aug 2006 | HKD | 2.4058 | 2.4058 | 2.3352 | 2.4058 | 1.5354 | +0.071 (+3.02%) | 145,706 |
| 16 Aug 2006 | HKD | 2.3553 | 2.426 | 2.3249 | 2.3352 | 1.4903 | -0.02 (-0.85%) | 1,596,565 |
| 15 Aug 2006 | HKD | 2.3757 | 2.3757 | 2.2746 | 2.3553 | 1.5031 | -0.01 (-0.43%) | 198,408 |
| 14 Aug 2006 | HKD | 2.3654 | 2.3757 | 2.3249 | 2.3654 | 1.5096 | 0.0 (0.0%) | 244,910 |
| 11 Aug 2006 | HKD | 2.3856 | 2.3856 | 2.3654 | 2.3654 | 1.5096 | -0.061 (-2.50%) | 403,016 |
| 10 Aug 2006 | HKD | 2.4767 | 2.4868 | 2.3757 | 2.426 | 1.5483 | -0.051 (-2.05%) | 964,139 |
| 9 Aug 2006 | HKD | 2.3757 | 2.4767 | 2.3757 | 2.4767 | 1.5806 | +0.101 (+4.25%) | 889,736 |
| 8 Aug 2006 | HKD | 2.3654 | 2.5474 | 2.1935 | 2.3757 | 1.5162 | 0.0 (0.0%) | 1,636,867 |
| 7 Aug 2006 | HKD | 2.5172 | 2.5172 | 2.3249 | 2.3757 | 1.5162 | -0.141 (-5.62%) | 669,627 |
| 4 Aug 2006 | HKD | 2.5879 | 2.5879 | 2.426 | 2.5172 | 1.6065 | -0.121 (-4.59%) | 682 |
| 3 Aug 2006 | HKD | 2.6687 | 2.6687 | 2.426 | 2.6383 | 1.6838 | -0.03 (-1.14%) | 582,824 |
| 2 Aug 2006 | HKD | 2.6586 | 2.7294 | 2.608 | 2.6687 | 1.7032 | -0.101 (-3.65%) | 523,921 |
| 1 Aug 2006 | HKD | 2.8305 | 2.8606 | 2.6891 | 2.7698 | 1.7677 | -0.162 (-5.52%) | 982,740 |
| 31 Jul 2006 | HKD | 3.0227 | 3.0325 | 2.8305 | 2.9315 | 1.8709 | -0.091 (-3.02%) | 1,119,146 |
| 28 Jul 2006 | HKD | 2.982 | 3.0832 | 2.9315 | 3.0227 | 1.9291 | -0.06 (-1.96%) | 2,142,188 |
| 27 Jul 2006 | HKD | 3.0832 | 3.1034 | 2.9923 | 3.0832 | 1.9677 | +0.02 (+0.66%) | 1,016,841 |
| 26 Jul 2006 | HKD | 3.0933 | 3.0933 | 2.982 | 3.0629 | 1.9547 | +0.02 (+0.66%) | 1,364,056 |
| 25 Jul 2006 | HKD | 2.9617 | 3.2247 | 2.9315 | 3.0428 | 1.9419 | +0.233 (+8.28%) | 4,637,791 |
| 24 Jul 2006 | HKD | 2.5778 | 2.9517 | 2.5778 | 2.8102 | 1.7935 | +0.232 (+9.02%) | 3,075 |
| 21 Jul 2006 | HKD | 2.6788 | 2.7547 | 2.5019 | 2.5778 | 1.6451 | -0.076 (-2.86%) | 2,706,411 |
| 20 Jul 2006 | HKD | 2.5778 | 2.8305 | 2.5778 | 2.6536 | 1.6935 | +0.101 (+3.96%) | 4,817,598 |
| 19 Jul 2006 | HKD | 2.1228 | 2.5778 | 2.1228 | 2.5525 | 1.629 | +0.404 (+18.83%) | 6,287,059 |
| 18 Jul 2006 | HKD | 2.047 | 2.1481 | 2.0016 | 2.1481 | 1.3709 | +0.227 (+11.84%) | 2,542,104 |
| 17 Jul 2006 | HKD | 1.86 | 1.941 | 1.8498 | 1.9207 | 1.2258 | +0.03 (+1.60%) | 1,491 |
