| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | HKD | 4.7009 | 4.7483 | 4.7009 | 4.7483 | 4.7483 | +0.047 (+1.01%) | 4,690,171 |
| 5 Jul 2006 | HKD | 4.7483 | 4.7483 | 4.6771 | 4.7009 | 4.7009 | -0.047 (-1.00%) | 7,894,137 |
| 4 Jul 2006 | HKD | 4.8433 | 4.8908 | 4.7246 | 4.7483 | 4.7483 | +0.024 (+0.50%) | 15,443,837 |
| 3 Jul 2006 | HKD | 4.6296 | 4.7483 | 4.6296 | 4.7246 | 4.7246 | +0.119 (+2.58%) | 12,243,241 |
| 30 Jun 2006 | HKD | 4.6771 | 4.6771 | 4.5821 | 4.6059 | 4.6059 | +0.166 (+3.74%) | 10,375,744 |
| 29 Jun 2006 | HKD | 4.3685 | 4.4634 | 4.2972 | 4.4397 | 4.4397 | +0.142 (+3.32%) | 5,729,521 |
| 28 Jun 2006 | HKD | 4.226 | 4.2972 | 4.2023 | 4.2972 | 4.2972 | +0.047 (+1.12%) | 5,633,660 |
| 27 Jun 2006 | HKD | 4.1073 | 4.2735 | 4.1073 | 4.2498 | 4.2498 | +0.214 (+5.29%) | 2,957,467 |
| 26 Jun 2006 | HKD | 3.9886 | 4.1073 | 3.9649 | 4.0361 | 4.0361 | +0.048 (+1.19%) | 2,343,875 |
| 23 Jun 2006 | HKD | 4.1785 | 4.1785 | 3.9174 | 3.9886 | 3.9886 | -0.142 (-3.45%) | 4,041,417 |
| 22 Jun 2006 | HKD | 4.1785 | 4.2023 | 4.1073 | 4.1311 | 4.1311 | -0.024 (-0.57%) | 3,742,365 |
| 21 Jun 2006 | HKD | 4.2023 | 4.2023 | 4.1311 | 4.1548 | 4.1548 | -0.048 (-1.13%) | 968,761 |
| 20 Jun 2006 | HKD | 4.0361 | 4.2735 | 4.0361 | 4.2023 | 4.2023 | +0.166 (+4.12%) | 2,733,590 |
| 19 Jun 2006 | HKD | 4.321 | 4.3685 | 4.0361 | 4.0361 | 4.0361 | -0.237 (-5.56%) | 1,846,437 |
| 16 Jun 2006 | HKD | 3.9886 | 4.321 | 3.9886 | 4.2735 | 4.2735 | +0.38 (+9.76%) | 4,650,684 |
| 15 Jun 2006 | HKD | 4.0361 | 4.0836 | 3.8936 | 3.8936 | 3.8936 | -0.19 (-4.65%) | 617,059 |
| 14 Jun 2006 | HKD | 3.9174 | 4.1311 | 3.8699 | 4.0836 | 4.0836 | +0.024 (+0.59%) | 2,957,458 |
| 13 Jun 2006 | HKD | 4.0123 | 4.0836 | 3.9411 | 4.0598 | 4.0598 | -0.119 (-2.84%) | 3,112,144 |
| 12 Jun 2006 | HKD | 3.9886 | 4.1785 | 3.8699 | 4.1785 | 4.1785 | +0.119 (+2.92%) | 1,625,517 |
| 9 Jun 2006 | HKD | 4.2735 | 4.2735 | 4.0361 | 4.0598 | 4.0598 | -0.214 (-5.00%) | 3,395,296 |
| 8 Jun 2006 | HKD | 4.1785 | 4.2972 | 4.0598 | 4.2735 | 4.2735 | -0.024 (-0.55%) | 5,032,291 |
| 7 Jun 2006 | HKD | 4.321 | 4.3447 | 4.2023 | 4.2972 | 4.2972 | -0.071 (-1.63%) | 2,851,297 |
| 6 Jun 2006 | HKD | 4.1548 | 4.3685 | 4.1073 | 4.3685 | 4.3685 | +0.214 (+5.14%) | 3,068,655 |
| 5 Jun 2006 | HKD | 4.2735 | 4.321 | 4.1311 | 4.1548 | 4.1548 | -0.119 (-2.78%) | 6,631,462 |
| 2 Jun 2006 | HKD | 4.4634 | 4.4634 | 4.2023 | 4.2735 | 4.2735 | -0.19 (-4.25%) | 3,095,823 |
| 1 Jun 2006 | HKD | 4.6534 | 4.6534 | 4.4397 | 4.4634 | 4.4634 | -0.19 (-4.08%) | 1,041,628 |
| 31 May 2006 | HKD | 4.6534 | 4.6534 | 4.6534 | 4.6534 | 4.6534 | 0.0 (0.0%) | 0 |
| 30 May 2006 | HKD | 4.6534 | 4.7246 | 4.5584 | 4.6534 | 4.6534 | +0.048 (+1.03%) | 3,840,821 |
| 29 May 2006 | HKD | 4.4634 | 4.6059 | 4.4634 | 4.6059 | 4.6059 | +0.142 (+3.19%) | 2,048,508 |
| 26 May 2006 | HKD | 4.5109 | 4.6296 | 4.4397 | 4.4634 | 4.4634 | +0.095 (+2.17%) | 7,024,042 |
