| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2006 | HKD | 1.53 | 1.53 | 1.5 | 1.51 | 145.4741 | -0.02 (-1.31%) | 35,956 |
| 14 Jul 2006 | HKD | 1.54 | 1.54 | 1.5 | 1.53 | 147.401 | -0.01 (-0.65%) | 38,530 |
| 13 Jul 2006 | HKD | 1.56 | 1.57 | 1.53 | 1.54 | 148.3644 | -0.02 (-1.28%) | 39,610 |
| 12 Jul 2006 | HKD | 1.56 | 1.58 | 1.54 | 1.56 | 150.2912 | 0.0 (0.0%) | 38,364 |
| 11 Jul 2006 | HKD | 1.57 | 1.58 | 1.53 | 1.56 | 150.2912 | -0.01 (-0.64%) | 39,277 |
| 10 Jul 2006 | HKD | 1.58 | 1.58 | 1.55 | 1.57 | 151.2546 | -0.01 (-0.63%) | 41,852 |
| 7 Jul 2006 | HKD | 1.57 | 1.61 | 1.56 | 1.58 | 152.218 | +0.01 (+0.64%) | 43,263 |
| 6 Jul 2006 | HKD | 1.56 | 1.59 | 1.52 | 1.57 | 151.2546 | +0.01 (+0.64%) | 47,249 |
| 5 Jul 2006 | HKD | 1.61 | 1.62 | 1.54 | 1.56 | 150.2912 | -0.04 (-2.50%) | 145,152 |
| 4 Jul 2006 | HKD | 1.59 | 1.63 | 1.58 | 1.6 | 154.1448 | +0.03 (+1.91%) | 42,350 |
| 3 Jul 2006 | HKD | 1.54 | 1.58 | 1.53 | 1.57 | 151.2546 | +0.04 (+2.61%) | 40,938 |
| 30 Jun 2006 | HKD | 1.52 | 1.59 | 1.51 | 1.53 | 147.401 | +0.03 (+2%) | 43,346 |
| 29 Jun 2006 | HKD | 1.5 | 1.5 | 1.46 | 1.5 | 144.5107 | +0.03 (+2.04%) | 41,021 |
| 28 Jun 2006 | HKD | 1.5 | 1.5 | 1.44 | 1.47 | 141.6205 | -0.04 (-2.65%) | 39,277 |
| 27 Jun 2006 | HKD | 1.53 | 1.54 | 1.5 | 1.51 | 145.4741 | -0.01 (-0.66%) | 48,827 |
| 26 Jun 2006 | HKD | 1.54 | 1.55 | 1.47 | 1.52 | 146.4376 | 0.0 (0.0%) | 45,754 |
| 23 Jun 2006 | HKD | 1.5 | 1.53 | 1.44 | 1.52 | 146.4376 | +0.03 (+2.01%) | 59,456 |
| 22 Jun 2006 | HKD | 1.53 | 1.58 | 1.47 | 1.49 | 143.5473 | -0.01 (-0.67%) | 56,051 |
| 21 Jun 2006 | HKD | 1.52 | 1.52 | 1.47 | 1.5 | 144.5107 | -0.02 (-1.32%) | 55,387 |
| 20 Jun 2006 | HKD | 1.65 | 1.65 | 1.51 | 1.52 | 146.4376 | -0.12 (-7.32%) | 38,945 |
| 19 Jun 2006 | HKD | 1.73 | 1.73 | 1.63 | 1.64 | 157.9984 | -0.08 (-4.65%) | 33,838 |
| 16 Jun 2006 | HKD | 1.81 | 1.81 | 1.7 | 1.72 | 165.7057 | -0.07 (-3.91%) | 21,756 |
| 15 Jun 2006 | HKD | 1.86 | 1.89 | 1.76 | 1.79 | 172.4495 | -0.06 (-3.24%) | 38,115 |
| 14 Jun 2006 | HKD | 1.87 | 1.88 | 1.82 | 1.85 | 178.2299 | 0.0 (0.0%) | 44,924 |
| 13 Jun 2006 | HKD | 1.88 | 1.88 | 1.85 | 1.85 | 178.2299 | -0.03 (-1.60%) | 36,620 |
| 12 Jun 2006 | HKD | 1.89 | 1.89 | 1.85 | 1.88 | 181.1201 | +0.01 (+0.53%) | 46,917 |
| 9 Jun 2006 | HKD | 1.9 | 1.91 | 1.84 | 1.87 | 180.1567 | +0.02 (+1.08%) | 71,912 |
| 8 Jun 2006 | HKD | 1.93 | 1.97 | 1.84 | 1.85 | 178.2299 | -0.11 (-5.61%) | 22,753 |
| 7 Jun 2006 | HKD | 1.98 | 2 | 1.94 | 1.96 | 188.8274 | -0.03 (-1.51%) | 48,163 |
| 6 Jun 2006 | HKD | 2.025 | 2.05 | 1.96 | 1.99 | 191.7176 | -0.035 (-1.73%) | 48,495 |
