| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | HKD | 28.2 | 28.35 | 27.15 | 27.65 | 25.7865 | -1.15 (-3.99%) | 9,701,280 |
| 24 May 2006 | HKD | 28.85 | 28.95 | 28.2 | 28.8 | 26.859 | -0.15 (-0.52%) | 4,540,000 |
| 23 May 2006 | HKD | 28.55 | 28.95 | 28.25 | 28.95 | 26.9989 | +0.35 (+1.22%) | 4,164,924 |
| 22 May 2006 | HKD | 29.1 | 29.1 | 28.25 | 28.6 | 26.6725 | -0.35 (-1.21%) | 4,464,500 |
| 19 May 2006 | HKD | 28.4 | 29.15 | 28.4 | 28.95 | 26.9989 | +0.05 (+0.17%) | 2,825,909 |
| 18 May 2006 | HKD | 28.05 | 29 | 28.05 | 28.9 | 26.9523 | -0.7 (-2.36%) | 5,125,000 |
| 17 May 2006 | HKD | 29.6 | 29.8 | 29.2 | 29.6 | 27.6051 | +0.05 (+0.17%) | 6,539,206 |
| 16 May 2006 | HKD | 29.7 | 30.05 | 29.2 | 29.55 | 27.5585 | -0.2 (-0.67%) | 4,393,798 |
| 15 May 2006 | HKD | 29.8 | 30.05 | 29.5 | 29.75 | 27.745 | -0.65 (-2.14%) | 5,342,730 |
| 12 May 2006 | HKD | 30.6 | 30.6 | 30.25 | 30.4 | 28.3512 | -0.6 (-1.94%) | 4,331,977 |
| 11 May 2006 | HKD | 30.85 | 31.2 | 30.85 | 31 | 28.9107 | -0.2 (-0.64%) | 2,542,937 |
| 10 May 2006 | HKD | 31.8 | 31.9 | 30.6 | 31.2 | 29.0973 | -0.6 (-1.89%) | 5,096,271 |
| 9 May 2006 | HKD | 32.75 | 32.75 | 31.15 | 31.8 | 29.6568 | -1.1 (-3.34%) | 7,514,558 |
| 8 May 2006 | HKD | 32.6 | 33.2 | 32.55 | 32.9 | 30.6827 | +0.4 (+1.23%) | 5,839,585 |
| 5 May 2006 | HKD | 32.5 | 32.5 | 32.5 | 32.5 | 30.3097 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 32 | 32.5 | 31.85 | 32.5 | 30.3097 | +0.3 (+0.93%) | 2,856,342 |
| 3 May 2006 | HKD | 32.4 | 32.5 | 31.7 | 32.2 | 30.0299 | -0.1 (-0.31%) | 4,079,895 |
| 2 May 2006 | HKD | 31.1 | 32.35 | 31.1 | 32.3 | 30.1231 | +1.2 (+3.86%) | 3,917,981 |
| 1 May 2006 | HKD | 31.1 | 31.1 | 31.1 | 31.1 | 29.004 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 31 | 31.3 | 30.2 | 31.1 | 29.004 | +0.05 (+0.16%) | 2,337,000 |
| 27 Apr 2006 | HKD | 30.8 | 31.25 | 30.6 | 31.05 | 28.9574 | +0.5 (+1.64%) | 4,199,371 |
| 26 Apr 2006 | HKD | 31.2 | 31.45 | 30.5 | 30.55 | 28.4911 | -0.5 (-1.61%) | 2,907,168 |
| 25 Apr 2006 | HKD | 31.75 | 31.75 | 30.8 | 31.05 | 28.9574 | -0.7 (-2.20%) | 4,164,028 |
| 24 Apr 2006 | HKD | 32 | 32.05 | 31.4 | 31.75 | 29.6102 | -0.35 (-1.09%) | 3,282,542 |
| 21 Apr 2006 | HKD | 32.6 | 32.6 | 31.8 | 32.1 | 29.9366 | -0.25 (-0.77%) | 4,074,431 |
| 20 Apr 2006 | HKD | 31.6 | 32.55 | 31.6 | 32.35 | 30.1698 | +0.85 (+2.70%) | 9,278,459 |
| 19 Apr 2006 | HKD | 30.35 | 32 | 30.1 | 31.5 | 29.377 | +2 (+6.78%) | 13,619,825 |
| 18 Apr 2006 | HKD | 29.2 | 29.5 | 29.15 | 29.5 | 27.5118 | +0.4 (+1.37%) | 3,047,968 |
| 17 Apr 2006 | HKD | 29.1 | 29.1 | 29.1 | 29.1 | 27.1388 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | HKD | 29.1 | 29.1 | 29.1 | 29.1 | 27.1388 | 0.0 (0.0%) | 0 |
