| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2006 | HKD | 15.84 | 15.9 | 15.8 | 15.9 | 10.6 | +0.08 (+0.51%) | 2,853,132 |
| 16 Aug 2006 | HKD | 15.7 | 16 | 15.7 | 15.82 | 10.5467 | +0.22 (+1.41%) | 3,118,833 |
| 15 Aug 2006 | HKD | 15.8 | 15.8 | 15.6 | 15.6 | 10.4 | -0.14 (-0.89%) | 925,906 |
| 14 Aug 2006 | HKD | 15.9 | 16 | 15.7 | 15.74 | 10.4933 | -0.08 (-0.51%) | 566,089 |
| 11 Aug 2006 | HKD | 15.4 | 15.82 | 15.4 | 15.82 | 10.5467 | +0.42 (+2.73%) | 11,351,679 |
| 10 Aug 2006 | HKD | 15.08 | 15.5 | 15.08 | 15.4 | 10.2667 | +0.32 (+2.12%) | 11,081,634 |
| 9 Aug 2006 | HKD | 14.9 | 15.1 | 14.86 | 15.08 | 10.0533 | +0.2 (+1.34%) | 3,233,781 |
| 8 Aug 2006 | HKD | 14.84 | 14.88 | 14.84 | 14.88 | 9.92 | 0.0 (0.0%) | 1,447,501 |
| 7 Aug 2006 | HKD | 14.8 | 14.88 | 14.8 | 14.88 | 9.92 | +0.08 (+0.54%) | 405,300 |
| 4 Aug 2006 | HKD | 14.7 | 14.88 | 14.7 | 14.8 | 9.8667 | +0.14 (+0.95%) | 1,623,002 |
| 3 Aug 2006 | HKD | 14.56 | 14.66 | 14.56 | 14.66 | 9.7733 | +0.08 (+0.55%) | 550,372 |
| 2 Aug 2006 | HKD | 14.7 | 14.7 | 14.54 | 14.58 | 9.72 | -0.22 (-1.49%) | 391,500 |
| 1 Aug 2006 | HKD | 14.94 | 14.94 | 14.8 | 14.8 | 9.8667 | -0.16 (-1.07%) | 279,851 |
| 31 Jul 2006 | HKD | 14.8 | 14.96 | 14.8 | 14.96 | 9.9733 | +0.1 (+0.67%) | 73,209 |
| 28 Jul 2006 | HKD | 14.8 | 14.86 | 14.8 | 14.86 | 9.9067 | +0.1 (+0.68%) | 1,008,001 |
| 27 Jul 2006 | HKD | 15.2 | 15.2 | 14.74 | 14.76 | 9.84 | -0.2 (-1.34%) | 484,205 |
| 26 Jul 2006 | HKD | 14.96 | 15.02 | 14.96 | 14.96 | 9.9733 | +0.02 (+0.13%) | 1,117,528 |
| 25 Jul 2006 | HKD | 15 | 15 | 14.94 | 14.94 | 9.96 | -0.26 (-1.71%) | 294,516 |
| 24 Jul 2006 | HKD | 15 | 15.2 | 15 | 15.2 | 10.1333 | +0.05 (+0.33%) | 482,052 |
| 21 Jul 2006 | HKD | 14.75 | 15.15 | 14.7 | 15.15 | 10.1 | +0.2 (+1.34%) | 957,872 |
| 20 Jul 2006 | HKD | 14.5 | 15.1 | 14.5 | 14.95 | 9.9667 | +0.5 (+3.46%) | 1,615,025 |
| 19 Jul 2006 | HKD | 14.4 | 14.5 | 14.4 | 14.45 | 9.6333 | +0.05 (+0.35%) | 374,249 |
| 18 Jul 2006 | HKD | 14.35 | 14.45 | 14.35 | 14.4 | 9.6 | +0.05 (+0.35%) | 487,500 |
| 17 Jul 2006 | HKD | 14.4 | 14.45 | 14.3 | 14.35 | 9.5667 | -0.2 (-1.37%) | 1,185,364 |
| 14 Jul 2006 | HKD | 14.25 | 14.55 | 14.25 | 14.55 | 9.7 | +0.3 (+2.11%) | 672,500 |
| 13 Jul 2006 | HKD | 14.35 | 14.35 | 14.2 | 14.25 | 9.5 | +0.05 (+0.35%) | 2,882,022 |
| 12 Jul 2006 | HKD | 14.5 | 14.5 | 14.2 | 14.2 | 9.4667 | -0.05 (-0.35%) | 1,288,827 |
| 11 Jul 2006 | HKD | 14.45 | 14.45 | 14.2 | 14.25 | 9.5 | +0.05 (+0.35%) | 549,047 |
| 10 Jul 2006 | HKD | 14 | 14.2 | 14 | 14.2 | 9.4667 | -0.05 (-0.35%) | 874,810 |
| 7 Jul 2006 | HKD | 14.45 | 14.45 | 14.25 | 14.25 | 9.5 | +0.1 (+0.71%) | 528,325 |
