| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | HKD | 14.62 | 15.5 | 14.58 | 15.5 | 10.3333 | +0.9 (+6.16%) | 681,367 |
| 27 Sep 2006 | HKD | 14.5 | 14.6 | 14.26 | 14.6 | 9.7333 | +0.22 (+1.53%) | 1,416,001 |
| 26 Sep 2006 | HKD | 15 | 15 | 14.2 | 14.38 | 9.5867 | -0.6 (-4.01%) | 650,029 |
| 25 Sep 2006 | HKD | 15 | 15.08 | 14.88 | 14.98 | 9.9867 | -0.26 (-1.71%) | 285,176 |
| 22 Sep 2006 | HKD | 15.12 | 15.24 | 15.04 | 15.24 | 10.16 | +0.12 (+0.79%) | 329,538 |
| 21 Sep 2006 | HKD | 15.16 | 15.2 | 15.12 | 15.12 | 10.08 | -0.04 (-0.26%) | 388,626 |
| 20 Sep 2006 | HKD | 15.24 | 15.28 | 14.8 | 15.16 | 10.1067 | -0.08 (-0.52%) | 936,001 |
| 19 Sep 2006 | HKD | 15.3 | 15.36 | 15.2 | 15.24 | 10.16 | -0.1 (-0.65%) | 824,662 |
| 18 Sep 2006 | HKD | 15.38 | 15.38 | 15.3 | 15.34 | 10.2267 | -0.04 (-0.26%) | 446,400 |
| 15 Sep 2006 | HKD | 15.38 | 15.4 | 15.38 | 15.38 | 10.2533 | 0.0 (0.0%) | 519,000 |
| 14 Sep 2006 | HKD | 15.58 | 15.6 | 15.26 | 15.38 | 10.2533 | +0.14 (+0.92%) | 1,432,776 |
| 13 Sep 2006 | HKD | 15.84 | 15.84 | 15.2 | 15.24 | 10.16 | -0.2 (-1.30%) | 474,000 |
| 12 Sep 2006 | HKD | 15.9 | 15.9 | 15.16 | 15.44 | 10.2933 | -0.24 (-1.53%) | 330,000 |
| 11 Sep 2006 | HKD | 15.8 | 15.8 | 15.66 | 15.68 | 10.4533 | -0.12 (-0.76%) | 283,589 |
| 8 Sep 2006 | HKD | 15.9 | 15.9 | 15.78 | 15.8 | 10.5333 | +0.3 (+1.94%) | 361,122 |
| 7 Sep 2006 | HKD | 15.4 | 15.8 | 15.4 | 15.5 | 10.3333 | +0.1 (+0.65%) | 75,000 |
| 6 Sep 2006 | HKD | 15.46 | 15.46 | 15.1 | 15.4 | 10.2667 | -0.16 (-1.03%) | 7,063,507 |
| 5 Sep 2006 | HKD | 16 | 16 | 15.5 | 15.56 | 10.3733 | -0.12 (-0.77%) | 448,920 |
| 4 Sep 2006 | HKD | 15.78 | 15.8 | 15.68 | 15.68 | 10.4533 | -0.1 (-0.63%) | 378,000 |
| 1 Sep 2006 | HKD | 15.5 | 15.84 | 15.5 | 15.78 | 10.52 | 0.0 (0.0%) | 694,673 |
| 31 Aug 2006 | HKD | 15.5 | 15.82 | 15.5 | 15.78 | 10.52 | +0.24 (+1.54%) | 1,434,934 |
| 30 Aug 2006 | HKD | 15.12 | 15.58 | 15.12 | 15.54 | 10.36 | +0.4 (+2.64%) | 1,861,170 |
| 29 Aug 2006 | HKD | 15 | 15.16 | 14.8 | 15.14 | 10.0933 | +0.06 (+0.40%) | 181,761 |
| 28 Aug 2006 | HKD | 15.12 | 15.14 | 15.06 | 15.08 | 10.0533 | +0.04 (+0.27%) | 268,500 |
| 25 Aug 2006 | HKD | 15.6 | 15.6 | 14.94 | 15.04 | 10.0267 | -0.56 (-3.59%) | 1,905,750 |
| 24 Aug 2006 | HKD | 15.7 | 15.7 | 15.36 | 15.6 | 10.4 | -0.2 (-1.27%) | 1,473,225 |
| 23 Aug 2006 | HKD | 15.98 | 16 | 15.74 | 15.8 | 10.5333 | -0.2 (-1.25%) | 1,008,863 |
| 22 Aug 2006 | HKD | 15.96 | 16.3 | 15.96 | 16 | 10.6667 | +0.02 (+0.13%) | 4,264,623 |
| 21 Aug 2006 | HKD | 16 | 16 | 15.94 | 15.98 | 10.6533 | -0.12 (-0.75%) | 805,657 |
| 18 Aug 2006 | HKD | 16.02 | 16.1 | 16 | 16.1 | 10.7333 | +0.2 (+1.26%) | 1,930,568 |
