| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | HKD | 28.25 | 28.9 | 28.2 | 28.55 | 26.6259 | +0.3 (+1.06%) | 2,232,500 |
| 18 Jan 2006 | HKD | 28.25 | 28.45 | 27.95 | 28.25 | 26.3461 | -0.1 (-0.35%) | 2,972,387 |
| 17 Jan 2006 | HKD | 29.4 | 29.4 | 28.3 | 28.35 | 26.4393 | -0.7 (-2.41%) | 2,810,188 |
| 16 Jan 2006 | HKD | 29 | 29.2 | 28.85 | 29.05 | 27.0922 | -0.15 (-0.51%) | 1,364,404 |
| 13 Jan 2006 | HKD | 29.1 | 29.25 | 28.7 | 29.2 | 27.2321 | -0.05 (-0.17%) | 2,450,010 |
| 12 Jan 2006 | HKD | 29.25 | 29.7 | 28.75 | 29.25 | 27.2787 | -0.05 (-0.17%) | 2,529,884 |
| 11 Jan 2006 | HKD | 29.15 | 29.4 | 29 | 29.3 | 27.3253 | +0.1 (+0.34%) | 2,124,680 |
| 10 Jan 2006 | HKD | 29.2 | 29.25 | 28.9 | 29.2 | 27.2321 | -0.1 (-0.34%) | 2,072,413 |
| 9 Jan 2006 | HKD | 28.9 | 29.45 | 28.9 | 29.3 | 27.3253 | +0.75 (+2.63%) | 3,714,559 |
| 6 Jan 2006 | HKD | 28.9 | 29 | 28.3 | 28.55 | 26.6259 | -0.1 (-0.35%) | 4,103,779 |
| 5 Jan 2006 | HKD | 28.4 | 29.2 | 28.3 | 28.65 | 26.7191 | +0.45 (+1.60%) | 6,875,071 |
| 4 Jan 2006 | HKD | 27.7 | 28.4 | 27.7 | 28.2 | 26.2995 | +1 (+3.68%) | 7,565,265 |
| 3 Jan 2006 | HKD | 27.3 | 27.3 | 27.1 | 27.2 | 25.3668 | -0.25 (-0.91%) | 799,935 |
| 2 Jan 2006 | HKD | 27.45 | 27.45 | 27.45 | 27.45 | 25.6 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 27.2 | 27.45 | 26.5 | 27.45 | 25.6 | +0.15 (+0.55%) | 5,076,480 |
| 29 Dec 2005 | HKD | 27.55 | 27.55 | 27.2 | 27.3 | 25.4601 | 0.0 (0.0%) | 2,019,993 |
| 28 Dec 2005 | HKD | 27.1 | 27.4 | 27.05 | 27.3 | 25.4601 | -0.3 (-1.09%) | 2,410,407 |
| 27 Dec 2005 | HKD | 27.6 | 27.6 | 27.6 | 27.6 | 25.7399 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 27.6 | 27.6 | 27.6 | 27.6 | 25.7399 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | HKD | 27.6 | 27.65 | 27.5 | 27.6 | 25.7399 | +0.1 (+0.36%) | 1,328,146 |
| 22 Dec 2005 | HKD | 27.8 | 27.9 | 27.35 | 27.5 | 25.6466 | -0.25 (-0.90%) | 2,095,316 |
| 21 Dec 2005 | HKD | 27.4 | 27.8 | 27.4 | 27.75 | 25.8798 | +0.35 (+1.28%) | 3,835,173 |
| 20 Dec 2005 | HKD | 27 | 27.5 | 27 | 27.4 | 25.5534 | +0.4 (+1.48%) | 3,074,000 |
| 19 Dec 2005 | HKD | 26.7 | 27.45 | 26.65 | 27 | 25.1803 | +0.3 (+1.12%) | 3,550,293 |
| 16 Dec 2005 | HKD | 26.7 | 26.75 | 26.35 | 26.7 | 24.9005 | 0.0 (0.0%) | 3,433,027 |
| 15 Dec 2005 | HKD | 26.4 | 26.85 | 26.4 | 26.7 | 24.9005 | +0.3 (+1.14%) | 3,373,545 |
| 14 Dec 2005 | HKD | 26.3 | 26.5 | 26.1 | 26.4 | 24.6208 | -0.15 (-0.56%) | 5,119,851 |
| 13 Dec 2005 | HKD | 26.55 | 26.7 | 26.3 | 26.55 | 24.7607 | -0.15 (-0.56%) | 3,192,621 |
| 12 Dec 2005 | HKD | 26.75 | 27 | 26.5 | 26.7 | 24.9005 | 0.0 (0.0%) | 2,166,139 |
| 9 Dec 2005 | HKD | 26.7 | 26.85 | 26.5 | 26.7 | 24.9005 | -0.05 (-0.19%) | 1,609,991 |
