| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2006 | HKD | 4.5945 | 4.6192 | 4.4463 | 4.471 | 4.4206 | -0.123 (-2.69%) | 10,639,011 |
| 18 Jul 2006 | HKD | 4.4957 | 4.6686 | 4.4957 | 4.5945 | 4.5427 | +0.049 (+1.09%) | 21,481,314 |
| 17 Jul 2006 | HKD | 4.3969 | 4.5698 | 4.3722 | 4.5451 | 4.4938 | +0.074 (+1.66%) | 11,853,612 |
| 14 Jul 2006 | HKD | 4.5204 | 4.5204 | 4.3475 | 4.471 | 4.4206 | -0.173 (-3.72%) | 34,188,992 |
| 13 Jul 2006 | HKD | 4.8168 | 4.8662 | 4.5945 | 4.6439 | 4.5915 | -0.222 (-4.57%) | 31,301,084 |
| 12 Jul 2006 | HKD | 4.718 | 4.8909 | 4.6439 | 4.8662 | 4.8113 | +0.148 (+3.14%) | 35,347,501 |
| 11 Jul 2006 | HKD | 4.5698 | 4.7674 | 4.5451 | 4.718 | 4.6648 | +0.148 (+3.24%) | 17,787,042 |
| 10 Jul 2006 | HKD | 4.3969 | 4.6192 | 4.3475 | 4.5698 | 4.5183 | +0.123 (+2.78%) | 28,951,581 |
| 7 Jul 2006 | HKD | 4.4957 | 4.5945 | 4.4216 | 4.4463 | 4.3961 | -0.025 (-0.55%) | 23,281,015 |
| 6 Jul 2006 | HKD | 4.4216 | 4.5451 | 4.3722 | 4.471 | 4.4206 | +0.025 (+0.56%) | 13,967,557 |
| 5 Jul 2006 | HKD | 4.6686 | 4.6933 | 4.3969 | 4.4463 | 4.3961 | -0.222 (-4.76%) | 20,403,152 |
| 4 Jul 2006 | HKD | 4.8168 | 4.8415 | 4.6192 | 4.6686 | 4.6159 | -0.025 (-0.53%) | 12,532,388 |
| 3 Jul 2006 | HKD | 4.6686 | 4.8168 | 4.6686 | 4.6933 | 4.6404 | +0.025 (+0.53%) | 19,754,839 |
| 30 Jun 2006 | HKD | 4.5204 | 4.6933 | 4.4957 | 4.6686 | 4.6159 | +0.296 (+6.78%) | 42,853,475 |
| 29 Jun 2006 | HKD | 4.2981 | 4.3722 | 4.1993 | 4.3722 | 4.3229 | +0.148 (+3.51%) | 22,933,698 |
| 28 Jun 2006 | HKD | 4.2734 | 4.3475 | 4.1746 | 4.224 | 4.1764 | -0.099 (-2.29%) | 21,310,386 |
| 27 Jun 2006 | HKD | 4.1005 | 4.3969 | 4.1005 | 4.3228 | 4.274 | +0.247 (+6.06%) | 34,301,934 |
| 26 Jun 2006 | HKD | 3.9276 | 4.1005 | 3.8781 | 4.0758 | 4.0298 | +0.123 (+3.12%) | 38,345,520 |
| 23 Jun 2006 | HKD | 3.9523 | 4.0017 | 3.9029 | 3.9523 | 3.9077 | -0.074 (-1.84%) | 17,729,999 |
| 22 Jun 2006 | HKD | 3.977 | 4.1005 | 3.977 | 4.0264 | 3.981 | +0.173 (+4.49%) | 41,037,309 |
| 21 Jun 2006 | HKD | 3.9029 | 3.9276 | 3.7299 | 3.8534 | 3.8099 | -0.05 (-1.27%) | 51,606,485 |
| 20 Jun 2006 | HKD | 4.1499 | 4.1499 | 3.8534 | 3.9029 | 3.8589 | -0.272 (-6.51%) | 28,060,529 |
| 19 Jun 2006 | HKD | 4.224 | 4.224 | 4.1005 | 4.1746 | 4.1275 | -0.074 (-1.74%) | 13,136,543 |
| 16 Jun 2006 | HKD | 4.2487 | 4.3475 | 4.1746 | 4.2487 | 4.2008 | +0.173 (+4.24%) | 21,091,234 |
| 15 Jun 2006 | HKD | 4.0511 | 4.224 | 4.0511 | 4.0758 | 4.0298 | +0.025 (+0.61%) | 25,335,794 |
| 14 Jun 2006 | HKD | 4.0758 | 4.1499 | 4.0017 | 4.0511 | 4.0054 | -0.173 (-4.09%) | 36,574,218 |
| 13 Jun 2006 | HKD | 4.3969 | 4.4216 | 4.1746 | 4.224 | 4.1764 | -0.222 (-5.00%) | 39,567,855 |
| 12 Jun 2006 | HKD | 4.4957 | 4.5698 | 4.3969 | 4.4463 | 4.3961 | -0.198 (-4.26%) | 38,698,529 |
| 9 Jun 2006 | HKD | 4.4463 | 4.6439 | 4.3722 | 4.6439 | 4.5915 | +0.198 (+4.44%) | 40,907,951 |
| 8 Jun 2006 | HKD | 4.4463 | 4.5204 | 4.3722 | 4.4463 | 4.3961 | -0.148 (-3.23%) | 67,894,064 |
