| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2006 | HKD | 16.8 | 17.3 | 16.8 | 17.02 | 11.3467 | +0.34 (+2.04%) | 1,002,122 |
| 9 Nov 2006 | HKD | 16.5 | 16.72 | 16.5 | 16.68 | 11.12 | 0.0 (0.0%) | 1,180,473 |
| 8 Nov 2006 | HKD | 16.52 | 16.78 | 16.5 | 16.68 | 11.12 | +0.1 (+0.60%) | 1,392,162 |
| 7 Nov 2006 | HKD | 16.54 | 16.74 | 16.46 | 16.58 | 11.0533 | +0.16 (+0.97%) | 1,965,432 |
| 6 Nov 2006 | HKD | 16.46 | 16.46 | 16.36 | 16.42 | 10.9467 | -0.04 (-0.24%) | 414,359 |
| 3 Nov 2006 | HKD | 16.1 | 16.46 | 16.1 | 16.46 | 10.9733 | +0.3 (+1.86%) | 2,442,206 |
| 2 Nov 2006 | HKD | 16 | 16.2 | 16 | 16.16 | 10.7733 | +0.1 (+0.62%) | 1,132,260 |
| 1 Nov 2006 | HKD | 16 | 16.1 | 15.98 | 16.06 | 10.7067 | -0.04 (-0.25%) | 3,765,916 |
| 31 Oct 2006 | HKD | 16.16 | 16.16 | 16.1 | 16.1 | 10.7333 | -0.06 (-0.37%) | 252,048 |
| 30 Oct 2006 | HKD | 16.16 | 16.16 | 16.16 | 16.16 | 10.7733 | 0.0 (0.0%) | 0 |
| 27 Oct 2006 | HKD | 15.98 | 16.16 | 15.6 | 16.16 | 10.7733 | +0.16 (+1%) | 5,404,781 |
| 26 Oct 2006 | HKD | 16 | 16 | 15.9 | 16 | 10.6667 | +0.02 (+0.13%) | 1,514,788 |
| 25 Oct 2006 | HKD | 16 | 16 | 15.72 | 15.98 | 10.6533 | -0.16 (-0.99%) | 1,885,209 |
| 24 Oct 2006 | HKD | 16 | 16.14 | 15.9 | 16.14 | 10.76 | +0.08 (+0.50%) | 1,286,233 |
| 23 Oct 2006 | HKD | 16.3 | 16.32 | 16 | 16.06 | 10.7067 | +0.08 (+0.50%) | 1,795,697 |
| 20 Oct 2006 | HKD | 15.68 | 16 | 15.6 | 15.98 | 10.6533 | +0.3 (+1.91%) | 2,197,135 |
| 19 Oct 2006 | HKD | 15.68 | 15.8 | 15.66 | 15.68 | 10.4533 | +0.02 (+0.13%) | 697,508 |
| 18 Oct 2006 | HKD | 16 | 16 | 15.6 | 15.66 | 10.44 | +0.04 (+0.26%) | 1,534,801 |
| 17 Oct 2006 | HKD | 15.62 | 15.98 | 15.6 | 15.62 | 10.4133 | +0.02 (+0.13%) | 997,744 |
| 16 Oct 2006 | HKD | 15.48 | 15.66 | 15.48 | 15.6 | 10.4 | +0.02 (+0.13%) | 3,405,050 |
| 13 Oct 2006 | HKD | 15.44 | 15.6 | 15.44 | 15.58 | 10.3867 | +0.14 (+0.91%) | 3,682,562 |
| 12 Oct 2006 | HKD | 15.5 | 15.56 | 15.4 | 15.44 | 10.2933 | -0.14 (-0.90%) | 904,412 |
| 11 Oct 2006 | HKD | 15.58 | 15.62 | 15.52 | 15.58 | 10.3867 | 0.0 (0.0%) | 1,788,767 |
| 10 Oct 2006 | HKD | 15.5 | 15.62 | 15.44 | 15.58 | 10.3867 | +0.06 (+0.39%) | 3,463,929 |
| 9 Oct 2006 | HKD | 15.58 | 15.8 | 15.32 | 15.52 | 10.3467 | -0.48 (-3%) | 2,134,834 |
| 6 Oct 2006 | HKD | 15.7 | 16.02 | 15.7 | 16 | 10.6667 | -0.1 (-0.62%) | 3,089,151 |
| 5 Oct 2006 | HKD | 16.08 | 16.16 | 15.9 | 16.1 | 10.7333 | +0.02 (+0.12%) | 1,287,378 |
| 4 Oct 2006 | HKD | 16 | 16.16 | 15.96 | 16.08 | 10.72 | +0.12 (+0.75%) | 4,040,758 |
| 3 Oct 2006 | HKD | 16.04 | 16.08 | 15.9 | 15.96 | 10.64 | -0.18 (-1.12%) | 760,067 |
| 2 Oct 2006 | HKD | 16.14 | 16.14 | 16.14 | 16.14 | 10.76 | 0.0 (0.0%) | 0 |
