| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | HKD | 12.9 | 13.15 | 12.9 | 13.1 | 8.7333 | +0.3 (+2.34%) | 1,614,053 |
| 1 Mar 2006 | HKD | 12.8 | 12.9 | 12.8 | 12.8 | 8.5333 | -0.1 (-0.78%) | 179,148 |
| 28 Feb 2006 | HKD | 12.8 | 12.95 | 12.75 | 12.9 | 8.6 | -0.3 (-2.27%) | 620,012 |
| 27 Feb 2006 | HKD | 13.05 | 13.2 | 13.05 | 13.2 | 8.8 | -0.2 (-1.49%) | 130,500 |
| 24 Feb 2006 | HKD | 13.15 | 13.4 | 13.1 | 13.4 | 8.9333 | 0.0 (0.0%) | 832,642 |
| 23 Feb 2006 | HKD | 13.5 | 13.5 | 13.25 | 13.4 | 8.9333 | -0.05 (-0.37%) | 819,085 |
| 22 Feb 2006 | HKD | 13.5 | 13.5 | 13.3 | 13.45 | 8.9667 | -0.15 (-1.10%) | 595,196 |
| 21 Feb 2006 | HKD | 13.35 | 13.6 | 13.35 | 13.6 | 9.0667 | +0.25 (+1.87%) | 3,671,426 |
| 20 Feb 2006 | HKD | 13.35 | 13.4 | 13.25 | 13.35 | 8.9 | +0.1 (+0.75%) | 2,157,527 |
| 17 Feb 2006 | HKD | 12.95 | 13.5 | 12.95 | 13.25 | 8.8333 | +0.35 (+2.71%) | 5,955,978 |
| 16 Feb 2006 | HKD | 12.55 | 13 | 12.5 | 12.9 | 8.6 | +0.35 (+2.79%) | 4,166,315 |
| 15 Feb 2006 | HKD | 12.55 | 12.8 | 12.4 | 12.55 | 8.3667 | +0.05 (+0.40%) | 1,391,841 |
| 14 Feb 2006 | HKD | 12.45 | 12.55 | 12.45 | 12.5 | 8.3333 | +0.1 (+0.81%) | 433,812 |
| 13 Feb 2006 | HKD | 12.5 | 12.5 | 12.4 | 12.4 | 8.2667 | -0.1 (-0.80%) | 184,386 |
| 10 Feb 2006 | HKD | 12.5 | 12.7 | 12.5 | 12.5 | 8.3333 | -0.05 (-0.40%) | 1,607,444 |
| 9 Feb 2006 | HKD | 12.5 | 12.6 | 12.5 | 12.55 | 8.3667 | -0.1 (-0.79%) | 682,510 |
| 8 Feb 2006 | HKD | 12.75 | 12.75 | 12.65 | 12.65 | 8.4333 | -0.15 (-1.17%) | 1,335,231 |
| 7 Feb 2006 | HKD | 12.5 | 12.8 | 12.5 | 12.8 | 8.5333 | +0.3 (+2.40%) | 2,456,423 |
| 6 Feb 2006 | HKD | 12.5 | 12.55 | 12.45 | 12.5 | 8.3333 | -0.05 (-0.40%) | 473,207 |
| 3 Feb 2006 | HKD | 12.3 | 12.55 | 12.3 | 12.55 | 8.3667 | +0.2 (+1.62%) | 430,571 |
| 2 Feb 2006 | HKD | 12.5 | 12.5 | 12.3 | 12.35 | 8.2333 | -0.15 (-1.20%) | 446,976 |
| 1 Feb 2006 | HKD | 12.5 | 12.55 | 12.3 | 12.5 | 8.3333 | +0.1 (+0.81%) | 978,700 |
| 31 Jan 2006 | HKD | 12.4 | 12.4 | 12.4 | 12.4 | 8.2667 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | HKD | 12.4 | 12.4 | 12.4 | 12.4 | 8.2667 | 0.0 (0.0%) | 0 |
| 27 Jan 2006 | HKD | 11.95 | 12.45 | 11.95 | 12.4 | 8.2667 | +0.4 (+3.33%) | 2,893,281 |
| 26 Jan 2006 | HKD | 12 | 12 | 12 | 12 | 8 | 0.0 (0.0%) | 1,088,067 |
| 25 Jan 2006 | HKD | 12 | 12.05 | 11.85 | 12 | 8 | 0.0 (0.0%) | 698,141 |
| 24 Jan 2006 | HKD | 11.8 | 12.05 | 11.8 | 12 | 8 | +0.2 (+1.69%) | 3,855,134 |
| 23 Jan 2006 | HKD | 11.8 | 11.9 | 11.75 | 11.8 | 7.8667 | -0.05 (-0.42%) | 1,296,928 |
| 20 Jan 2006 | HKD | 11.8 | 11.9 | 11.75 | 11.85 | 7.9 | -0.05 (-0.42%) | 927,169 |
