| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2006 | HKD | 0.84 | 0.87 | 0.84 | 0.87 | 4.35 | +0.05 (+6.10%) | 3,189,500 |
| 16 Feb 2006 | HKD | 0.83 | 0.84 | 0.82 | 0.82 | 4.1 | -0.01 (-1.20%) | 366,250 |
| 15 Feb 2006 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 4.15 | -0.01 (-1.19%) | 619,000 |
| 14 Feb 2006 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 4.2 | +0.01 (+1.20%) | 180,000 |
| 13 Feb 2006 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 4.15 | 0.0 (0.0%) | 468,000 |
| 10 Feb 2006 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 4.15 | -0.02 (-2.35%) | 768,000 |
| 9 Feb 2006 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 4.25 | -0.01 (-1.16%) | 366,000 |
| 8 Feb 2006 | HKD | 0.86 | 0.88 | 0.85 | 0.86 | 4.3 | 0.0 (0.0%) | 2,121,750 |
| 7 Feb 2006 | HKD | 0.85 | 0.86 | 0.83 | 0.86 | 4.3 | +0.01 (+1.18%) | 879,000 |
| 6 Feb 2006 | HKD | 0.85 | 0.85 | 0.81 | 0.85 | 4.25 | 0.0 (0.0%) | 1,200,000 |
| 3 Feb 2006 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 4.25 | -0.02 (-2.30%) | 961,000 |
| 2 Feb 2006 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 4.35 | -0.01 (-1.14%) | 984,000 |
| 1 Feb 2006 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 4.4 | 0.0 (0.0%) | 1,539,000 |
| 31 Jan 2006 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 4.4 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 4.4 | 0.0 (0.0%) | 0 |
| 27 Jan 2006 | HKD | 0.84 | 0.88 | 0.84 | 0.88 | 4.4 | +0.04 (+4.76%) | 7,452,210 |
| 26 Jan 2006 | HKD | 0.81 | 0.86 | 0.8 | 0.84 | 4.2 | +0.02 (+2.44%) | 1,905,000 |
| 25 Jan 2006 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 4.1 | +0.04 (+5.13%) | 201,000 |
| 24 Jan 2006 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 3.9 | -0.03 (-3.70%) | 1,500 |
| 23 Jan 2006 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 4.05 | -0.01 (-1.22%) | 159,000 |
| 20 Jan 2006 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 4.1 | 0.0 (0.0%) | 450,250 |
| 19 Jan 2006 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 4.1 | 0.0 (0.0%) | 498,000 |
| 18 Jan 2006 | HKD | 0.84 | 0.85 | 0.82 | 0.82 | 4.1 | -0.01 (-1.20%) | 747,000 |
| 17 Jan 2006 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 4.15 | 0.0 (0.0%) | 1,748,000 |
| 16 Jan 2006 | HKD | 0.82 | 0.84 | 0.81 | 0.83 | 4.15 | +0.01 (+1.22%) | 408,500 |
| 13 Jan 2006 | HKD | 0.82 | 0.83 | 0.82 | 0.82 | 4.1 | 0.0 (0.0%) | 122,250 |
| 12 Jan 2006 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 4.1 | 0.0 (0.0%) | 446,000 |
| 11 Jan 2006 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 4.1 | -0.01 (-1.20%) | 989,650 |
| 10 Jan 2006 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 4.15 | -0.01 (-1.19%) | 324,000 |
| 9 Jan 2006 | HKD | 0.85 | 0.88 | 0.84 | 0.84 | 4.2 | -0.01 (-1.18%) | 3,195,000 |
