| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2006 | HKD | 4.8168 | 4.8415 | 4.5698 | 4.5945 | 4.5427 | -0.247 (-5.10%) | 40,159,548 |
| 6 Jun 2006 | HKD | 4.8415 | 4.8662 | 4.7427 | 4.8415 | 4.7869 | -0.074 (-1.51%) | 37,470,678 |
| 5 Jun 2006 | HKD | 4.9403 | 5.3355 | 4.9156 | 4.9156 | 4.8602 | +0.198 (+4.19%) | 57,356,941 |
| 2 Jun 2006 | HKD | 4.471 | 4.8168 | 4.471 | 4.718 | 4.6648 | +0.272 (+6.11%) | 26,696,139 |
| 1 Jun 2006 | HKD | 4.5698 | 4.5698 | 4.4463 | 4.4463 | 4.3961 | -0.074 (-1.63%) | 49,101,577 |
| 31 May 2006 | HKD | 4.52 | 4.52 | 4.52 | 4.52 | 4.469 | -0 (-0.01%) | 0 |
| 30 May 2006 | HKD | 4.3475 | 4.5451 | 4.3228 | 4.5204 | 4.4694 | +0.198 (+4.57%) | 45,590,269 |
| 29 May 2006 | HKD | 4.5945 | 4.5945 | 4.2734 | 4.3228 | 4.274 | -0.198 (-4.37%) | 52,752,340 |
| 26 May 2006 | HKD | 4.5945 | 4.6192 | 4.4463 | 4.5204 | 4.4694 | +0.173 (+3.98%) | 47,115,474 |
| 25 May 2006 | HKD | 4.3475 | 4.3969 | 4.1746 | 4.3475 | 4.2985 | -0.049 (-1.12%) | 24,096,030 |
| 24 May 2006 | HKD | 4.2734 | 4.4463 | 4.2487 | 4.3969 | 4.3473 | +0.173 (+4.09%) | 32,725,280 |
| 23 May 2006 | HKD | 3.8287 | 4.2734 | 3.8287 | 4.224 | 4.1764 | +0.371 (+9.62%) | 55,138,838 |
| 22 May 2006 | HKD | 4.2487 | 4.2487 | 3.7793 | 3.8534 | 3.8099 | -0.395 (-9.30%) | 46,516,921 |
| 19 May 2006 | HKD | 4.2487 | 4.4216 | 4.1993 | 4.2487 | 4.2008 | -0.173 (-3.91%) | 50,432,149 |
| 18 May 2006 | HKD | 4.3969 | 4.5945 | 4.2981 | 4.4216 | 4.3717 | -0.296 (-6.28%) | 37,159,164 |
| 17 May 2006 | HKD | 4.6439 | 4.7921 | 4.6439 | 4.718 | 4.6648 | +0.173 (+3.80%) | 48,697,317 |
| 16 May 2006 | HKD | 4.6686 | 4.6933 | 4.4216 | 4.5451 | 4.4938 | -0.173 (-3.66%) | 59,818,770 |
| 15 May 2006 | HKD | 4.8909 | 4.9156 | 4.6439 | 4.718 | 4.6648 | -0.198 (-4.02%) | 51,590,958 |
| 12 May 2006 | HKD | 4.9897 | 4.9897 | 4.7921 | 4.9156 | 4.8602 | -0.272 (-5.24%) | 44,676,279 |
| 11 May 2006 | HKD | 5.2861 | 5.3849 | 4.9897 | 5.1873 | 5.1288 | -0.148 (-2.78%) | 20,483,559 |
| 10 May 2006 | HKD | 5.5332 | 5.5826 | 5.1873 | 5.3355 | 5.2753 | -0.247 (-4.43%) | 18,358,994 |
| 9 May 2006 | HKD | 5.7308 | 5.7308 | 5.3849 | 5.5826 | 5.5196 | -0.148 (-2.59%) | 12,866,032 |
| 8 May 2006 | HKD | 5.632 | 5.8296 | 5.5332 | 5.7308 | 5.6662 | +0.251 (+4.58%) | 29,018,324 |
| 5 May 2006 | HKD | 5.48 | 5.48 | 5.48 | 5.48 | 5.4182 | -0.004 (-0.07%) | 0 |
| 4 May 2006 | HKD | 5.2367 | 5.6814 | 5.1873 | 5.4838 | 5.4219 | +0.296 (+5.72%) | 25,124,662 |
| 3 May 2006 | HKD | 5.0391 | 5.2367 | 5.0391 | 5.1873 | 5.1288 | +0.247 (+5.00%) | 15,853,633 |
| 2 May 2006 | HKD | 5.0391 | 5.0885 | 4.9403 | 4.9403 | 4.8846 | +0.05 (+1.03%) | 17,707,858 |
| 1 May 2006 | HKD | 4.89 | 4.89 | 4.89 | 4.89 | 4.8348 | -0.001 (-0.02%) | 0 |
| 28 Apr 2006 | HKD | 4.6686 | 5.1873 | 4.6439 | 4.8909 | 4.8357 | -0.247 (-4.81%) | 69,698,212 |
| 27 Apr 2006 | HKD | 5.1379 | 5.3355 | 5.0391 | 5.1379 | 5.0799 | +0.099 (+1.96%) | 28,233,076 |
