| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | HKD | 4.3685 | 4.4397 | 4.321 | 4.3685 | 4.3685 | 0.0 (0.0%) | 3,631,063 |
| 24 May 2006 | HKD | 4.3447 | 4.5584 | 4.2498 | 4.3685 | 4.3685 | +0.048 (+1.10%) | 5,397,682 |
| 23 May 2006 | HKD | 4.1785 | 4.321 | 4.0836 | 4.321 | 4.321 | 0.0 (0.0%) | 6,227,131 |
| 22 May 2006 | HKD | 4.6534 | 4.6534 | 4.2735 | 4.321 | 4.321 | -0.332 (-7.14%) | 2,255,633 |
| 19 May 2006 | HKD | 4.7009 | 4.7009 | 4.4872 | 4.6534 | 4.6534 | -0.071 (-1.51%) | 1,741,663 |
| 18 May 2006 | HKD | 4.5584 | 4.7246 | 4.5584 | 4.7246 | 4.7246 | -0.024 (-0.50%) | 1,566,971 |
| 17 May 2006 | HKD | 4.7483 | 4.7958 | 4.7009 | 4.7483 | 4.7483 | -0.048 (-0.99%) | 2,153,913 |
| 16 May 2006 | HKD | 4.7009 | 4.7958 | 4.6059 | 4.7958 | 4.7958 | +0.095 (+2.02%) | 4,052,474 |
| 15 May 2006 | HKD | 4.7483 | 4.7483 | 4.6059 | 4.7009 | 4.7009 | -0.047 (-1.00%) | 1,043,103 |
| 12 May 2006 | HKD | 4.8908 | 4.8908 | 4.7483 | 4.7483 | 4.7483 | -0.142 (-2.91%) | 5,197,612 |
| 11 May 2006 | HKD | 4.7958 | 4.8908 | 4.7246 | 4.8908 | 4.8908 | +0.142 (+3.00%) | 10,558,545 |
| 10 May 2006 | HKD | 4.7958 | 4.7958 | 4.4634 | 4.7483 | 4.7483 | 0.0 (0.0%) | 17,495,292 |
| 9 May 2006 | HKD | 4.9383 | 4.9858 | 4.7483 | 4.7483 | 4.7483 | -0.095 (-1.96%) | 7,984,484 |
| 8 May 2006 | HKD | 5.0807 | 5.1282 | 4.7009 | 4.8433 | 4.8433 | -0.237 (-4.67%) | 89,380,301 |
| 5 May 2006 | HKD | 5.0807 | 5.0807 | 5.0807 | 5.0807 | 5.0807 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 5.1757 | 5.1757 | 5.0332 | 5.0807 | 5.0807 | -0.048 (-0.93%) | 3,807,048 |
| 3 May 2006 | HKD | 5.1282 | 5.2232 | 5.0807 | 5.1282 | 5.1282 | 0.0 (0.0%) | 3,704,141 |
| 2 May 2006 | HKD | 5.2232 | 5.2232 | 5.1282 | 5.1282 | 5.1282 | 0.0 (0.0%) | 8,626,815 |
| 1 May 2006 | HKD | 5.1282 | 5.1282 | 5.1282 | 5.1282 | 5.1282 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 5.1757 | 5.1757 | 5.0332 | 5.1282 | 5.1282 | -0.048 (-0.92%) | 9,411,722 |
| 27 Apr 2006 | HKD | 5.1757 | 5.2232 | 5.1757 | 5.1757 | 5.1757 | 0.0 (0.0%) | 1,173,885 |
| 26 Apr 2006 | HKD | 5.1757 | 5.2707 | 5.0332 | 5.1757 | 5.1757 | 0.0 (0.0%) | 1,194,419 |
| 25 Apr 2006 | HKD | 5.1757 | 5.2707 | 4.9858 | 5.1757 | 5.1757 | 0.0 (0.0%) | 4,390,592 |
| 24 Apr 2006 | HKD | 5.3181 | 5.3181 | 5.1757 | 5.1757 | 5.1757 | -0.048 (-0.91%) | 12,573,567 |
| 21 Apr 2006 | HKD | 5.2232 | 5.2707 | 5.0807 | 5.2232 | 5.2232 | 0.0 (0.0%) | 9,058,440 |
| 20 Apr 2006 | HKD | 5.2707 | 5.3656 | 4.9858 | 5.2232 | 5.2232 | -0.142 (-2.65%) | 10,028,675 |
| 19 Apr 2006 | HKD | 5.4606 | 5.4606 | 5.2232 | 5.3656 | 5.3656 | -0.048 (-0.88%) | 11,688,520 |
| 18 Apr 2006 | HKD | 5.4131 | 5.5556 | 5.4131 | 5.4131 | 5.4131 | 0.0 (0.0%) | 15,039,169 |
| 17 Apr 2006 | HKD | 5.4131 | 5.4131 | 5.4131 | 5.4131 | 5.4131 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | HKD | 5.4131 | 5.4131 | 5.4131 | 5.4131 | 5.4131 | 0.0 (0.0%) | 0 |
