| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | HKD | 29 | 29.8 | 29 | 29.55 | 27.5585 | +0.6 (+2.07%) | 2,315,763 |
| 1 Mar 2006 | HKD | 28.55 | 29.2 | 28.5 | 28.95 | 26.9989 | +0.15 (+0.52%) | 2,414,128 |
| 28 Feb 2006 | HKD | 29.9 | 29.9 | 28.75 | 28.8 | 26.859 | -1.05 (-3.52%) | 4,862,543 |
| 27 Feb 2006 | HKD | 29.55 | 30 | 29.55 | 29.85 | 27.8383 | +0.45 (+1.53%) | 5,920,482 |
| 24 Feb 2006 | HKD | 28.7 | 29.5 | 28.7 | 29.4 | 27.4186 | +0.65 (+2.26%) | 6,320,606 |
| 23 Feb 2006 | HKD | 28.5 | 29 | 28.15 | 28.75 | 26.8124 | +0.5 (+1.77%) | 5,179,621 |
| 22 Feb 2006 | HKD | 28.3 | 28.45 | 28.1 | 28.25 | 26.3461 | -0.1 (-0.35%) | 1,375,670 |
| 21 Feb 2006 | HKD | 28.4 | 28.5 | 28.05 | 28.35 | 26.4393 | 0.0 (0.0%) | 2,926,249 |
| 20 Feb 2006 | HKD | 27.9 | 28.55 | 27.9 | 28.35 | 26.4393 | +0.35 (+1.25%) | 1,758,091 |
| 17 Feb 2006 | HKD | 28.25 | 28.35 | 27.95 | 28 | 26.1129 | -0.15 (-0.53%) | 1,682,300 |
| 16 Feb 2006 | HKD | 28.2 | 28.4 | 28 | 28.15 | 26.2528 | +0.05 (+0.18%) | 2,181,845 |
| 15 Feb 2006 | HKD | 27.8 | 28.2 | 27.8 | 28.1 | 26.2062 | +0.1 (+0.36%) | 2,794,040 |
| 14 Feb 2006 | HKD | 27.9 | 28.2 | 27.85 | 28 | 26.1129 | +0.1 (+0.36%) | 2,868,000 |
| 13 Feb 2006 | HKD | 27.9 | 28.05 | 27.75 | 27.9 | 26.0197 | 0.0 (0.0%) | 4,351,653 |
| 10 Feb 2006 | HKD | 28.05 | 28.05 | 27.75 | 27.9 | 26.0197 | -0.1 (-0.36%) | 4,538,400 |
| 9 Feb 2006 | HKD | 28.1 | 28.3 | 27.85 | 28 | 26.1129 | -0.1 (-0.36%) | 3,468,000 |
| 8 Feb 2006 | HKD | 28.5 | 28.5 | 27.95 | 28.1 | 26.2062 | -0.9 (-3.10%) | 7,819,132 |
| 7 Feb 2006 | HKD | 29.05 | 29.1 | 28.55 | 29 | 27.0455 | +0.05 (+0.17%) | 4,769,438 |
| 6 Feb 2006 | HKD | 28.7 | 29 | 28.25 | 28.95 | 26.9989 | +0.25 (+0.87%) | 2,600,057 |
| 3 Feb 2006 | HKD | 29.75 | 29.75 | 28.65 | 28.7 | 26.7658 | -1.1 (-3.69%) | 4,374,000 |
| 2 Feb 2006 | HKD | 29.9 | 30 | 29.7 | 29.8 | 27.7916 | +0.05 (+0.17%) | 2,125,101 |
| 1 Feb 2006 | HKD | 29.7 | 29.9 | 29.35 | 29.75 | 27.745 | -0.2 (-0.67%) | 4,669,804 |
| 31 Jan 2006 | HKD | 29.95 | 29.95 | 29.95 | 29.95 | 27.9315 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | HKD | 29.95 | 29.95 | 29.95 | 29.95 | 27.9315 | 0.0 (0.0%) | 0 |
| 27 Jan 2006 | HKD | 28.95 | 30 | 28.95 | 29.95 | 27.9315 | +1.4 (+4.90%) | 10,346,417 |
| 26 Jan 2006 | HKD | 29 | 29.1 | 28.45 | 28.55 | 26.6259 | -0.55 (-1.89%) | 4,908,196 |
| 25 Jan 2006 | HKD | 28.9 | 29.15 | 28.9 | 29.1 | 27.1388 | +0.5 (+1.75%) | 4,805,000 |
| 24 Jan 2006 | HKD | 28.5 | 28.85 | 28.4 | 28.6 | 26.6725 | +0.25 (+0.88%) | 2,901,436 |
| 23 Jan 2006 | HKD | 28.5 | 28.5 | 28.05 | 28.35 | 26.4393 | -0.65 (-2.24%) | 4,944,808 |
| 20 Jan 2006 | HKD | 28.8 | 29.3 | 28.7 | 29 | 27.0455 | +0.45 (+1.58%) | 2,433,060 |
