| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | HKD | 26.85 | 27 | 26.75 | 26.9 | 25.0871 | +0.15 (+0.56%) | 7,064,385 |
| 27 Sep 2006 | HKD | 26.2 | 26.85 | 26.2 | 26.75 | 24.9472 | +0.55 (+2.10%) | 12,427,053 |
| 26 Sep 2006 | HKD | 26.15 | 26.4 | 26.1 | 26.2 | 24.4342 | +0.15 (+0.58%) | 8,575,833 |
| 25 Sep 2006 | HKD | 25.85 | 26.45 | 25.85 | 26.05 | 24.2944 | 0.0 (0.0%) | 6,601,359 |
| 22 Sep 2006 | HKD | 25.8 | 26.05 | 25.75 | 26.05 | 24.2944 | +0.4 (+1.56%) | 6,206,000 |
| 21 Sep 2006 | HKD | 26.2 | 26.3 | 25.6 | 25.65 | 23.9213 | -0.45 (-1.72%) | 11,837,600 |
| 20 Sep 2006 | HKD | 25.75 | 26.15 | 25.75 | 26.1 | 24.341 | -0.05 (-0.19%) | 11,441,955 |
| 19 Sep 2006 | HKD | 26.25 | 26.3 | 26 | 26.15 | 24.3876 | 0.0 (0.0%) | 6,677,207 |
| 18 Sep 2006 | HKD | 26.3 | 26.4 | 25.95 | 26.15 | 24.3876 | -0.15 (-0.57%) | 8,510,500 |
| 15 Sep 2006 | HKD | 26.3 | 26.45 | 26.15 | 26.3 | 24.5275 | 0.0 (0.0%) | 3,785,000 |
| 14 Sep 2006 | HKD | 26.05 | 26.5 | 26 | 26.3 | 24.5275 | +0.2 (+0.77%) | 5,195,788 |
| 13 Sep 2006 | HKD | 26 | 26.2 | 25.9 | 26.1 | 24.341 | +0.2 (+0.77%) | 2,857,787 |
| 12 Sep 2006 | HKD | 25.85 | 26 | 25.8 | 25.9 | 24.1545 | -0.05 (-0.19%) | 4,621,393 |
| 11 Sep 2006 | HKD | 26.15 | 26.15 | 25.8 | 25.95 | 24.2011 | -0.1 (-0.38%) | 3,804,458 |
| 8 Sep 2006 | HKD | 25.95 | 26.15 | 25.85 | 26.05 | 24.2944 | +0.15 (+0.58%) | 2,570,000 |
| 7 Sep 2006 | HKD | 25.9 | 26 | 25.75 | 25.9 | 24.1545 | -0.15 (-0.58%) | 8,272,583 |
| 6 Sep 2006 | HKD | 26.6 | 26.6 | 25.95 | 26.05 | 24.2944 | -0.5 (-1.88%) | 11,378,261 |
| 5 Sep 2006 | HKD | 26.45 | 26.6 | 26.45 | 26.55 | 24.7607 | +0.1 (+0.38%) | 4,025,000 |
| 4 Sep 2006 | HKD | 26.6 | 26.65 | 26.4 | 26.45 | 24.6674 | +0.1 (+0.38%) | 4,072,896 |
| 1 Sep 2006 | HKD | 26.3 | 26.6 | 26.3 | 26.35 | 24.5741 | +0.05 (+0.19%) | 14,660,100 |
| 31 Aug 2006 | HKD | 26.4 | 26.65 | 26.1 | 26.3 | 24.5275 | +0.1 (+0.38%) | 8,261,545 |
| 30 Aug 2006 | HKD | 26.15 | 26.25 | 26 | 26.2 | 24.4342 | +0.2 (+0.77%) | 8,088,496 |
| 29 Aug 2006 | HKD | 26.2 | 26.3 | 25.9 | 26 | 24.2477 | +0.05 (+0.19%) | 7,006,000 |
| 28 Aug 2006 | HKD | 26.5 | 26.5 | 25.85 | 25.95 | 24.2011 | -0.5 (-1.89%) | 12,091,062 |
| 25 Aug 2006 | HKD | 27 | 27 | 26.25 | 26.45 | 24.6674 | -0.5 (-1.86%) | 16,596,571 |
| 24 Aug 2006 | HKD | 27.2 | 27.35 | 26.6 | 26.95 | 25.1337 | -1.3 (-4.60%) | 18,669,677 |
| 23 Aug 2006 | HKD | 28.2 | 28.3 | 27.9 | 28.25 | 26.3461 | -0.2 (-0.70%) | 3,091,200 |
| 22 Aug 2006 | HKD | 28.6 | 28.6 | 28.2 | 28.45 | 26.5326 | +0.15 (+0.53%) | 1,745,713 |
| 21 Aug 2006 | HKD | 28.5 | 28.65 | 28.15 | 28.3 | 26.3927 | -0.2 (-0.70%) | 3,676,911 |
| 18 Aug 2006 | HKD | 28.75 | 28.85 | 28.5 | 28.5 | 26.5792 | -0.3 (-1.04%) | 1,657,503 |
