| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2006 | HKD | 28.8 | 29.2 | 28.75 | 28.8 | 26.859 | 0.0 (0.0%) | 3,463,790 |
| 16 Aug 2006 | HKD | 28.9 | 28.9 | 28.55 | 28.8 | 26.859 | +0.3 (+1.05%) | 2,966,079 |
| 15 Aug 2006 | HKD | 28.45 | 28.55 | 28.4 | 28.5 | 26.5792 | -0.05 (-0.18%) | 1,826,910 |
| 14 Aug 2006 | HKD | 28.65 | 28.75 | 28.4 | 28.55 | 26.6259 | -0.15 (-0.52%) | 2,332,066 |
| 11 Aug 2006 | HKD | 28.8 | 28.85 | 28.6 | 28.7 | 26.7658 | -0.1 (-0.35%) | 1,443,619 |
| 10 Aug 2006 | HKD | 29.35 | 29.35 | 28.7 | 28.8 | 26.859 | -0.4 (-1.37%) | 1,704,300 |
| 9 Aug 2006 | HKD | 28.75 | 29.45 | 28.4 | 29.2 | 27.2321 | +0.65 (+2.28%) | 4,106,651 |
| 8 Aug 2006 | HKD | 28.7 | 29 | 27.9 | 28.55 | 26.6259 | -0.2 (-0.70%) | 2,706,754 |
| 7 Aug 2006 | HKD | 28.2 | 28.75 | 28.15 | 28.75 | 26.8124 | +0.25 (+0.88%) | 1,986,500 |
| 4 Aug 2006 | HKD | 29.05 | 29.15 | 28.3 | 28.5 | 26.5792 | -0.45 (-1.55%) | 3,842,378 |
| 3 Aug 2006 | HKD | 29.1 | 29.35 | 28.9 | 28.95 | 26.9989 | -0.05 (-0.17%) | 3,023,820 |
| 2 Aug 2006 | HKD | 28.8 | 29.25 | 28.7 | 29 | 27.0455 | +0.15 (+0.52%) | 3,242,298 |
| 1 Aug 2006 | HKD | 28.85 | 29.3 | 28.75 | 28.85 | 26.9056 | 0.0 (0.0%) | 2,925,228 |
| 31 Jul 2006 | HKD | 28.7 | 28.95 | 28.7 | 28.85 | 26.9056 | +0.25 (+0.87%) | 3,042,800 |
| 28 Jul 2006 | HKD | 28.45 | 28.85 | 28.45 | 28.6 | 26.6725 | +0.1 (+0.35%) | 3,371,301 |
| 27 Jul 2006 | HKD | 28 | 28.5 | 27.9 | 28.5 | 26.5792 | +0.7 (+2.52%) | 5,953,268 |
| 26 Jul 2006 | HKD | 27.7 | 27.9 | 27.5 | 27.8 | 25.9264 | +0.15 (+0.54%) | 2,403,865 |
| 25 Jul 2006 | HKD | 27.35 | 27.85 | 27.35 | 27.65 | 25.7865 | +0.3 (+1.10%) | 4,866,959 |
| 24 Jul 2006 | HKD | 27.3 | 27.35 | 27.1 | 27.35 | 25.5067 | 0.0 (0.0%) | 2,350,000 |
| 21 Jul 2006 | HKD | 27.3 | 27.4 | 27.2 | 27.35 | 25.5067 | -0.05 (-0.18%) | 3,410,000 |
| 20 Jul 2006 | HKD | 27.8 | 27.8 | 27.25 | 27.4 | 25.5534 | +0.9 (+3.40%) | 6,092,600 |
| 19 Jul 2006 | HKD | 26.55 | 26.85 | 26.45 | 26.5 | 24.714 | -0.1 (-0.38%) | 2,028,000 |
| 18 Jul 2006 | HKD | 27.15 | 27.15 | 26.35 | 26.6 | 24.8073 | -0.3 (-1.12%) | 1,967,699 |
| 17 Jul 2006 | HKD | 26.15 | 27.05 | 26.15 | 26.9 | 25.0871 | +0.15 (+0.56%) | 2,326,253 |
| 14 Jul 2006 | HKD | 26.9 | 27 | 26.7 | 26.75 | 24.9472 | -0.25 (-0.93%) | 2,531,000 |
| 13 Jul 2006 | HKD | 27.2 | 27.5 | 26.8 | 27 | 25.1803 | -0.45 (-1.64%) | 1,659,326 |
| 12 Jul 2006 | HKD | 27.45 | 27.6 | 27.2 | 27.45 | 25.6 | +0.05 (+0.18%) | 1,448,991 |
| 11 Jul 2006 | HKD | 27.3 | 27.7 | 27.2 | 27.4 | 25.5534 | -0.05 (-0.18%) | 1,949,443 |
| 10 Jul 2006 | HKD | 27.2 | 27.55 | 27.05 | 27.45 | 25.6 | +0.15 (+0.55%) | 1,583,250 |
| 7 Jul 2006 | HKD | 27.8 | 27.8 | 27.25 | 27.3 | 25.4601 | +0.05 (+0.18%) | 1,297,000 |
