| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2006 | HKD | 6.0568 | 6.0568 | 5.9383 | 5.9679 | 5.9006 | -0.089 (-1.47%) | 24,882,683 |
| 10 Oct 2006 | HKD | 5.9877 | 6.0667 | 5.958 | 6.0568 | 5.9885 | +0.099 (+1.66%) | 23,732,711 |
| 9 Oct 2006 | HKD | 6.0568 | 6.0568 | 5.9185 | 5.958 | 5.8908 | -0.099 (-1.63%) | 20,774,845 |
| 6 Oct 2006 | HKD | 6.0272 | 6.0766 | 5.9975 | 6.0568 | 5.9885 | +0.03 (+0.49%) | 26,759,656 |
| 5 Oct 2006 | HKD | 5.9284 | 6.0964 | 5.8987 | 6.0272 | 5.9592 | +0.138 (+2.35%) | 35,930,112 |
| 4 Oct 2006 | HKD | 5.9284 | 5.9284 | 5.8197 | 5.8889 | 5.8225 | -0.049 (-0.83%) | 20,628,515 |
| 3 Oct 2006 | HKD | 5.8197 | 5.9383 | 5.8197 | 5.9383 | 5.8713 | -0.002 (-0.03%) | 17,823,048 |
| 2 Oct 2006 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 5.873 | +0.002 (+0.03%) | 0 |
| 29 Sep 2006 | HKD | 5.9284 | 5.9778 | 5.7999 | 5.9383 | 5.8713 | +0.03 (+0.50%) | 20,519,464 |
| 28 Sep 2006 | HKD | 5.8592 | 5.958 | 5.8592 | 5.9086 | 5.8419 | +0.069 (+1.18%) | 17,870,584 |
| 27 Sep 2006 | HKD | 5.711 | 5.9284 | 5.6814 | 5.8395 | 5.7736 | +0.257 (+4.60%) | 26,922,694 |
| 26 Sep 2006 | HKD | 5.8197 | 5.8987 | 5.5134 | 5.5826 | 5.5196 | -0.296 (-5.04%) | 43,580,398 |
| 25 Sep 2006 | HKD | 6.1161 | 6.1655 | 5.8493 | 5.879 | 5.8127 | -0.267 (-4.34%) | 16,121,858 |
| 22 Sep 2006 | HKD | 6.1952 | 6.1952 | 6.0766 | 6.1458 | 6.0765 | -0.049 (-0.80%) | 15,249,660 |
| 21 Sep 2006 | HKD | 6.0074 | 6.2248 | 5.9383 | 6.1952 | 6.1253 | +0.188 (+3.13%) | 39,027,956 |
| 20 Sep 2006 | HKD | 5.8493 | 6.0173 | 5.8493 | 6.0074 | 5.9396 | +0.109 (+1.84%) | 22,919,942 |
| 19 Sep 2006 | HKD | 6.0074 | 6.0272 | 5.8592 | 5.8987 | 5.8322 | -0.01 (-0.17%) | 27,964,566 |
| 18 Sep 2006 | HKD | 5.7308 | 5.9383 | 5.7308 | 5.9086 | 5.8419 | +0.168 (+2.93%) | 17,799,786 |
| 15 Sep 2006 | HKD | 5.6814 | 5.7999 | 5.6814 | 5.7406 | 5.6758 | -0.05 (-0.85%) | 25,086,987 |
| 14 Sep 2006 | HKD | 5.8493 | 5.8691 | 5.7604 | 5.7901 | 5.7248 | -0.049 (-0.85%) | 26,230,891 |
| 13 Sep 2006 | HKD | 5.8493 | 5.8987 | 5.8296 | 5.8395 | 5.7736 | +0.04 (+0.68%) | 19,875,168 |
| 12 Sep 2006 | HKD | 5.8987 | 5.8987 | 5.7703 | 5.7999 | 5.7345 | -0.148 (-2.49%) | 29,866,653 |
| 11 Sep 2006 | HKD | 5.8197 | 6.0173 | 5.8197 | 5.9481 | 5.881 | +0.109 (+1.86%) | 51,307,258 |
| 8 Sep 2006 | HKD | 5.5628 | 5.8493 | 5.5628 | 5.8395 | 5.7736 | +0.287 (+5.16%) | 65,870,334 |
| 7 Sep 2006 | HKD | 5.4343 | 5.632 | 5.4146 | 5.5529 | 5.4903 | +0.119 (+2.18%) | 62,113,151 |
| 6 Sep 2006 | HKD | 5.3849 | 5.4541 | 5.3553 | 5.4343 | 5.373 | +0.069 (+1.29%) | 20,048,148 |
| 5 Sep 2006 | HKD | 5.3751 | 5.4442 | 5.3158 | 5.3652 | 5.3047 | -0.01 (-0.18%) | 16,295,366 |
| 4 Sep 2006 | HKD | 5.2861 | 5.3948 | 5.2763 | 5.3751 | 5.3145 | +0.099 (+1.87%) | 12,399,752 |
| 1 Sep 2006 | HKD | 5.3257 | 5.3849 | 5.2367 | 5.2763 | 5.2168 | -0.01 (-0.19%) | 21,306,341 |
| 31 Aug 2006 | HKD | 5.3454 | 5.3553 | 5.2466 | 5.2861 | 5.2265 | -0.049 (-0.93%) | 18,846,199 |
