| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2006 | HKD | 15 | 15 | 14.75 | 14.75 | 9.8333 | -0.25 (-1.67%) | 369,150 |
| 12 Apr 2006 | HKD | 15 | 15.1 | 14.9 | 15 | 10 | -0.1 (-0.66%) | 4,439,436 |
| 11 Apr 2006 | HKD | 15.2 | 15.2 | 14.9 | 15.1 | 10.0667 | -0.1 (-0.66%) | 1,378,201 |
| 10 Apr 2006 | HKD | 15.2 | 15.25 | 14.9 | 15.2 | 10.1333 | 0.0 (0.0%) | 2,678,047 |
| 7 Apr 2006 | HKD | 15.45 | 15.45 | 15.15 | 15.2 | 10.1333 | -0.15 (-0.98%) | 5,405,851 |
| 6 Apr 2006 | HKD | 15.3 | 15.5 | 15.25 | 15.35 | 10.2333 | +0.15 (+0.99%) | 2,811,460 |
| 5 Apr 2006 | HKD | 15.2 | 15.2 | 15.2 | 15.2 | 10.1333 | 0.0 (0.0%) | 0 |
| 4 Apr 2006 | HKD | 15.5 | 15.5 | 14.9 | 15.2 | 10.1333 | +0.35 (+2.36%) | 6,022,141 |
| 3 Apr 2006 | HKD | 14.4 | 15.15 | 14.35 | 14.85 | 9.9 | +0.45 (+3.13%) | 6,450,753 |
| 31 Mar 2006 | HKD | 13.8 | 14.55 | 13.75 | 14.4 | 9.6 | +0.8 (+5.88%) | 10,059,820 |
| 30 Mar 2006 | HKD | 13.05 | 13.65 | 13.05 | 13.6 | 9.0667 | +0.5 (+3.82%) | 3,470,138 |
| 29 Mar 2006 | HKD | 12.85 | 13.15 | 12.8 | 13.1 | 8.7333 | +0.2 (+1.55%) | 3,042,207 |
| 28 Mar 2006 | HKD | 12.65 | 12.9 | 12.65 | 12.9 | 8.6 | +0.35 (+2.79%) | 6,643,784 |
| 27 Mar 2006 | HKD | 12.5 | 12.55 | 12.5 | 12.55 | 8.3667 | -0.25 (-1.95%) | 1,147,452 |
| 24 Mar 2006 | HKD | 12.8 | 13 | 12.45 | 12.8 | 8.5333 | 0.0 (0.0%) | 6,158,608 |
| 23 Mar 2006 | HKD | 12.65 | 12.85 | 12.55 | 12.8 | 8.5333 | +0.1 (+0.79%) | 3,142,754 |
| 22 Mar 2006 | HKD | 12.6 | 13.1 | 12.4 | 12.7 | 8.4667 | +0.1 (+0.79%) | 2,604,064 |
| 21 Mar 2006 | HKD | 12.3 | 12.6 | 12.3 | 12.6 | 8.4 | +0.2 (+1.61%) | 5,587,250 |
| 20 Mar 2006 | HKD | 12.45 | 12.45 | 12 | 12.4 | 8.2667 | -0.05 (-0.40%) | 3,620,763 |
| 17 Mar 2006 | HKD | 12.6 | 12.6 | 11.8 | 12.45 | 8.3 | -0.2 (-1.58%) | 6,864,551 |
| 16 Mar 2006 | HKD | 12.55 | 12.7 | 12.45 | 12.65 | 8.4333 | +0.15 (+1.20%) | 3,085,573 |
| 15 Mar 2006 | HKD | 12.3 | 12.7 | 12.3 | 12.5 | 8.3333 | +0.15 (+1.21%) | 1,725,156 |
| 14 Mar 2006 | HKD | 12.6 | 12.75 | 12.25 | 12.35 | 8.2333 | -0.4 (-3.14%) | 3,385,539 |
| 13 Mar 2006 | HKD | 13.2 | 13.2 | 12.75 | 12.75 | 8.5 | -0.25 (-1.92%) | 1,994,735 |
| 10 Mar 2006 | HKD | 13 | 13 | 13 | 13 | 8.6667 | -0.1 (-0.76%) | 68,400 |
| 9 Mar 2006 | HKD | 13.1 | 13.1 | 12.85 | 13.1 | 8.7333 | +0.1 (+0.77%) | 1,020,001 |
| 8 Mar 2006 | HKD | 13 | 13.05 | 13 | 13 | 8.6667 | 0.0 (0.0%) | 1,723,463 |
| 7 Mar 2006 | HKD | 13 | 13.05 | 12.9 | 13 | 8.6667 | +0.1 (+0.78%) | 378,665 |
| 6 Mar 2006 | HKD | 13.3 | 13.3 | 12.9 | 12.9 | 8.6 | -0.4 (-3.01%) | 609,796 |
| 3 Mar 2006 | HKD | 13.1 | 13.4 | 13.1 | 13.3 | 8.8667 | +0.2 (+1.53%) | 2,273,774 |
