| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2006 | HKD | 29.05 | 29.1 | 28.8 | 29.1 | 27.1388 | +0.1 (+0.34%) | 3,583,119 |
| 12 Apr 2006 | HKD | 29 | 29.3 | 28.8 | 29 | 27.0455 | -0.15 (-0.51%) | 3,187,103 |
| 11 Apr 2006 | HKD | 29.2 | 29.2 | 28.75 | 29.15 | 27.1854 | -0.05 (-0.17%) | 2,155,000 |
| 10 Apr 2006 | HKD | 29.55 | 29.55 | 28.8 | 29.2 | 27.2321 | -0.3 (-1.02%) | 2,383,504 |
| 7 Apr 2006 | HKD | 29.3 | 29.5 | 29.25 | 29.5 | 27.5118 | +0.05 (+0.17%) | 2,659,741 |
| 6 Apr 2006 | HKD | 29.05 | 29.55 | 29.05 | 29.45 | 27.4652 | +0.55 (+1.90%) | 4,212,125 |
| 5 Apr 2006 | HKD | 28.9 | 28.9 | 28.9 | 28.9 | 26.9523 | 0.0 (0.0%) | 0 |
| 4 Apr 2006 | HKD | 29.1 | 29.2 | 28.8 | 28.9 | 26.9523 | -0.1 (-0.34%) | 1,849,701 |
| 3 Apr 2006 | HKD | 28.7 | 29.1 | 28.55 | 29 | 27.0455 | +0.5 (+1.75%) | 3,482,292 |
| 31 Mar 2006 | HKD | 28.9 | 28.9 | 28.3 | 28.5 | 26.5792 | -0.15 (-0.52%) | 3,338,180 |
| 30 Mar 2006 | HKD | 28.5 | 28.75 | 28.5 | 28.65 | 26.7191 | +0.25 (+0.88%) | 4,866,208 |
| 29 Mar 2006 | HKD | 28.5 | 28.7 | 28.3 | 28.4 | 26.486 | -0.35 (-1.22%) | 2,302,646 |
| 28 Mar 2006 | HKD | 29.2 | 29.2 | 28.6 | 28.75 | 26.8124 | -0.2 (-0.69%) | 2,135,750 |
| 27 Mar 2006 | HKD | 29 | 29.3 | 28.75 | 28.95 | 26.9989 | 0.0 (0.0%) | 3,318,406 |
| 24 Mar 2006 | HKD | 28.95 | 29.1 | 28.6 | 28.95 | 26.9989 | -0.2 (-0.69%) | 3,093,823 |
| 23 Mar 2006 | HKD | 28.8 | 29.15 | 28.7 | 29.15 | 27.1854 | +0.25 (+0.87%) | 1,658,057 |
| 22 Mar 2006 | HKD | 29.2 | 29.25 | 28.55 | 28.9 | 26.9523 | -0.25 (-0.86%) | 3,885,201 |
| 21 Mar 2006 | HKD | 29.15 | 29.3 | 29.1 | 29.15 | 27.1854 | +0.15 (+0.52%) | 1,991,549 |
| 20 Mar 2006 | HKD | 29.2 | 29.5 | 28.85 | 29 | 27.0455 | -0.15 (-0.51%) | 1,941,443 |
| 17 Mar 2006 | HKD | 28.75 | 29.45 | 28.7 | 29.15 | 27.1854 | +0.5 (+1.75%) | 4,920,092 |
| 16 Mar 2006 | HKD | 28.8 | 29.3 | 28.6 | 28.65 | 26.7191 | +0.1 (+0.35%) | 5,638,274 |
| 15 Mar 2006 | HKD | 28.2 | 28.75 | 28.2 | 28.55 | 26.6259 | +0.55 (+1.96%) | 3,694,685 |
| 14 Mar 2006 | HKD | 28.1 | 28.1 | 27.75 | 28 | 26.1129 | -0.1 (-0.36%) | 3,686,752 |
| 13 Mar 2006 | HKD | 28.5 | 28.5 | 28.05 | 28.1 | 26.2062 | -0.05 (-0.18%) | 2,972,171 |
| 10 Mar 2006 | HKD | 28.45 | 28.55 | 28.15 | 28.15 | 26.2528 | -0.45 (-1.57%) | 2,235,000 |
| 9 Mar 2006 | HKD | 28.8 | 28.8 | 28.4 | 28.6 | 26.6725 | -0.05 (-0.17%) | 2,877,098 |
| 8 Mar 2006 | HKD | 28.8 | 28.8 | 28.35 | 28.65 | 26.7191 | -0.15 (-0.52%) | 4,822,263 |
| 7 Mar 2006 | HKD | 29.6 | 29.6 | 28.2 | 28.8 | 26.859 | -1 (-3.36%) | 4,197,000 |
| 6 Mar 2006 | HKD | 29.55 | 29.95 | 29.5 | 29.8 | 27.7916 | +0.4 (+1.36%) | 3,434,320 |
| 3 Mar 2006 | HKD | 29.6 | 29.95 | 29.4 | 29.4 | 27.4186 | -0.15 (-0.51%) | 2,802,460 |
