| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | HKD | 26.5 | 27.45 | 26.5 | 27.25 | 25.4135 | +0.4 (+1.49%) | 2,815,827 |
| 5 Jul 2006 | HKD | 27 | 27.25 | 26.85 | 26.85 | 25.0404 | -0.4 (-1.47%) | 2,793,811 |
| 4 Jul 2006 | HKD | 27.55 | 27.55 | 27.15 | 27.25 | 25.4135 | -0.25 (-0.91%) | 2,052,035 |
| 3 Jul 2006 | HKD | 27.6 | 27.6 | 27.35 | 27.5 | 25.6466 | -0.1 (-0.36%) | 1,899,000 |
| 30 Jun 2006 | HKD | 27.2 | 27.85 | 27.1 | 27.6 | 25.7399 | +1.1 (+4.15%) | 7,180,200 |
| 29 Jun 2006 | HKD | 26.8 | 26.8 | 26.45 | 26.5 | 24.714 | +0.35 (+1.34%) | 2,510,488 |
| 28 Jun 2006 | HKD | 26.1 | 26.25 | 26 | 26.15 | 24.3876 | -0.3 (-1.13%) | 2,354,000 |
| 27 Jun 2006 | HKD | 26.7 | 26.7 | 26.2 | 26.45 | 24.6674 | -0.35 (-1.31%) | 4,539,960 |
| 26 Jun 2006 | HKD | 26.6 | 26.9 | 26.6 | 26.8 | 24.9938 | 0.0 (0.0%) | 2,093,518 |
| 23 Jun 2006 | HKD | 26.95 | 26.95 | 26.6 | 26.8 | 24.9938 | -0.15 (-0.56%) | 776,227 |
| 22 Jun 2006 | HKD | 26.65 | 27 | 26.6 | 26.95 | 25.1337 | +0.7 (+2.67%) | 2,537,000 |
| 21 Jun 2006 | HKD | 26.25 | 26.4 | 25.8 | 26.25 | 24.4809 | -0.05 (-0.19%) | 2,334,300 |
| 20 Jun 2006 | HKD | 26.7 | 26.7 | 26.15 | 26.3 | 24.5275 | -0.25 (-0.94%) | 1,796,000 |
| 19 Jun 2006 | HKD | 26.55 | 26.65 | 26.2 | 26.55 | 24.7607 | -0.15 (-0.56%) | 2,076,183 |
| 16 Jun 2006 | HKD | 26.8 | 27 | 26.65 | 26.7 | 24.9005 | +0.45 (+1.71%) | 4,411,493 |
| 15 Jun 2006 | HKD | 26.35 | 26.55 | 26.15 | 26.25 | 24.4809 | +0.05 (+0.19%) | 2,815,627 |
| 14 Jun 2006 | HKD | 26.2 | 26.55 | 26.1 | 26.2 | 24.4342 | 0.0 (0.0%) | 6,087,055 |
| 13 Jun 2006 | HKD | 26 | 26.45 | 25.8 | 26.2 | 24.4342 | -0.65 (-2.42%) | 3,002,636 |
| 12 Jun 2006 | HKD | 26.85 | 26.9 | 26.45 | 26.85 | 25.0404 | -0.05 (-0.19%) | 2,226,740 |
| 9 Jun 2006 | HKD | 26.9 | 26.9 | 26.15 | 26.9 | 25.0871 | -0.1 (-0.37%) | 2,986,297 |
| 8 Jun 2006 | HKD | 27.45 | 27.45 | 26.5 | 27 | 25.1803 | -0.45 (-1.64%) | 4,753,527 |
| 7 Jun 2006 | HKD | 27.9 | 27.9 | 27.45 | 27.45 | 25.6 | -0.55 (-1.96%) | 1,867,264 |
| 6 Jun 2006 | HKD | 27.8 | 28.05 | 27.5 | 28 | 26.1129 | -0.15 (-0.53%) | 3,408,000 |
| 5 Jun 2006 | HKD | 28 | 28.3 | 27.8 | 28.15 | 26.2528 | +0.35 (+1.26%) | 2,221,538 |
| 2 Jun 2006 | HKD | 27.5 | 28.05 | 27.45 | 27.8 | 25.9264 | +0.3 (+1.09%) | 2,884,472 |
| 1 Jun 2006 | HKD | 27.7 | 28.15 | 27 | 27.5 | 25.6466 | -0.25 (-0.90%) | 4,725,285 |
| 31 May 2006 | HKD | 27.75 | 27.75 | 27.75 | 27.75 | 25.8798 | 0.0 (0.0%) | 0 |
| 30 May 2006 | HKD | 28.1 | 28.2 | 27.65 | 27.75 | 25.8798 | -0.35 (-1.25%) | 2,251,000 |
| 29 May 2006 | HKD | 28.1 | 28.15 | 27.85 | 28.1 | 26.2062 | 0.0 (0.0%) | 2,687,000 |
| 26 May 2006 | HKD | 28 | 28.2 | 27.8 | 28.1 | 26.2062 | +0.45 (+1.63%) | 3,912,000 |
