| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | HKD | 13.9 | 14.4 | 13.9 | 14.15 | 9.4333 | +0.15 (+1.07%) | 1,650,795 |
| 5 Jul 2006 | HKD | 13.5 | 14.25 | 13.5 | 14 | 9.3333 | +0.5 (+3.70%) | 3,292,385 |
| 4 Jul 2006 | HKD | 13.5 | 13.5 | 13.5 | 13.5 | 9 | 0.0 (0.0%) | 595,501 |
| 3 Jul 2006 | HKD | 13.55 | 13.55 | 13.5 | 13.5 | 9 | 0.0 (0.0%) | 63,900 |
| 30 Jun 2006 | HKD | 13.6 | 13.7 | 13.5 | 13.5 | 9 | +0.1 (+0.75%) | 1,451,694 |
| 29 Jun 2006 | HKD | 13.3 | 13.45 | 13.3 | 13.4 | 8.9333 | 0.0 (0.0%) | 1,251,003 |
| 28 Jun 2006 | HKD | 13.35 | 13.45 | 13.25 | 13.4 | 8.9333 | -0.05 (-0.37%) | 890,794 |
| 27 Jun 2006 | HKD | 13.2 | 13.5 | 13 | 13.45 | 8.9667 | +0.5 (+3.86%) | 859,501 |
| 26 Jun 2006 | HKD | 13.4 | 13.4 | 12.9 | 12.95 | 8.6333 | -0.35 (-2.63%) | 463,103 |
| 23 Jun 2006 | HKD | 13.45 | 13.5 | 12.9 | 13.3 | 8.8667 | +0.15 (+1.14%) | 667,501 |
| 22 Jun 2006 | HKD | 13.5 | 13.5 | 13.05 | 13.15 | 8.7667 | +0.15 (+1.15%) | 207,000 |
| 21 Jun 2006 | HKD | 13.45 | 13.45 | 12.95 | 13 | 8.6667 | -0.05 (-0.38%) | 973,888 |
| 20 Jun 2006 | HKD | 13.55 | 13.55 | 13 | 13.05 | 8.7 | +0.25 (+1.95%) | 886,778 |
| 19 Jun 2006 | HKD | 12.8 | 12.9 | 12.5 | 12.8 | 8.5333 | -0.15 (-1.16%) | 1,310,904 |
| 16 Jun 2006 | HKD | 12.5 | 13.05 | 12.5 | 12.95 | 8.6333 | +0.55 (+4.44%) | 432,986 |
| 15 Jun 2006 | HKD | 12.5 | 12.6 | 12.3 | 12.4 | 8.2667 | -0.1 (-0.80%) | 581,899 |
| 14 Jun 2006 | HKD | 13.05 | 13.05 | 12.3 | 12.5 | 8.3333 | -0.6 (-4.58%) | 1,692,918 |
| 13 Jun 2006 | HKD | 13.25 | 13.25 | 12.9 | 13.1 | 8.7333 | -0.05 (-0.38%) | 492,351 |
| 12 Jun 2006 | HKD | 13.2 | 13.25 | 13.15 | 13.15 | 8.7667 | 0.0 (0.0%) | 502,500 |
| 9 Jun 2006 | HKD | 13.2 | 13.2 | 13 | 13.15 | 8.7667 | -0.05 (-0.38%) | 462,000 |
| 8 Jun 2006 | HKD | 13.2 | 13.25 | 13.15 | 13.2 | 8.8 | -0.05 (-0.38%) | 841,714 |
| 7 Jun 2006 | HKD | 13.3 | 13.3 | 13.25 | 13.25 | 8.8333 | -0.05 (-0.38%) | 823,672 |
| 6 Jun 2006 | HKD | 13.5 | 13.5 | 13.2 | 13.3 | 8.8667 | 0.0 (0.0%) | 2,876,751 |
| 5 Jun 2006 | HKD | 13.3 | 13.3 | 13.25 | 13.3 | 8.8667 | 0.0 (0.0%) | 590,611 |
| 2 Jun 2006 | HKD | 13.6 | 13.6 | 13.2 | 13.3 | 8.8667 | -0.35 (-2.56%) | 367,500 |
| 1 Jun 2006 | HKD | 13.65 | 13.9 | 13.5 | 13.65 | 9.1 | -0.05 (-0.36%) | 688,852 |
| 31 May 2006 | HKD | 13.7 | 13.7 | 13.7 | 13.7 | 9.1333 | 0.0 (0.0%) | 0 |
| 30 May 2006 | HKD | 13.7 | 13.7 | 13.6 | 13.7 | 9.1333 | +0.05 (+0.37%) | 503,439 |
| 29 May 2006 | HKD | 13.6 | 13.65 | 13.5 | 13.65 | 9.1 | +0.15 (+1.11%) | 759,913 |
| 26 May 2006 | HKD | 13.5 | 13.55 | 13.45 | 13.5 | 9 | 0.0 (0.0%) | 1,572,212 |
