| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2006 | HKD | 4.7921 | 5.0391 | 4.5698 | 5.0391 | 4.9823 | +0.198 (+4.08%) | 49,150,429 |
| 25 Apr 2006 | HKD | 5.1873 | 5.2367 | 4.7427 | 4.8415 | 4.7869 | -0.445 (-8.41%) | 59,335,431 |
| 24 Apr 2006 | HKD | 5.9284 | 5.9284 | 5.2367 | 5.2861 | 5.2265 | -0.543 (-9.32%) | 35,325,882 |
| 21 Apr 2006 | HKD | 5.7308 | 5.9778 | 5.4343 | 5.8296 | 5.7638 | +0.049 (+0.85%) | 27,230,173 |
| 20 Apr 2006 | HKD | 5.632 | 5.9284 | 5.5332 | 5.7802 | 5.715 | +0.296 (+5.41%) | 31,016,826 |
| 19 Apr 2006 | HKD | 5.4838 | 5.5332 | 5.3849 | 5.4838 | 5.4219 | +0.148 (+2.78%) | 18,767,704 |
| 18 Apr 2006 | HKD | 5.3849 | 5.4838 | 5.2861 | 5.3355 | 5.2753 | -0.004 (-0.08%) | 9,178,536 |
| 17 Apr 2006 | HKD | 5.34 | 5.34 | 5.34 | 5.34 | 5.2798 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | HKD | 5.34 | 5.34 | 5.34 | 5.34 | 5.2798 | +0.004 (+0.08%) | 0 |
| 13 Apr 2006 | HKD | 4.9897 | 5.3849 | 4.9897 | 5.3355 | 5.2753 | +0.346 (+6.93%) | 21,581,848 |
| 12 Apr 2006 | HKD | 5.3849 | 5.3849 | 4.9403 | 4.9897 | 4.9334 | -0.395 (-7.34%) | 34,454,858 |
| 11 Apr 2006 | HKD | 5.2861 | 5.4343 | 4.9403 | 5.3849 | 5.3242 | +0.198 (+3.81%) | 25,461,410 |
| 10 Apr 2006 | HKD | 5.0885 | 5.2861 | 5.0885 | 5.1873 | 5.1288 | +0.099 (+1.94%) | 17,137,313 |
| 7 Apr 2006 | HKD | 5.1873 | 5.3355 | 5.0391 | 5.0885 | 5.0311 | -0.049 (-0.96%) | 21,883,956 |
| 6 Apr 2006 | HKD | 5.1873 | 5.2861 | 5.1379 | 5.1379 | 5.0799 | +0.048 (+0.94%) | 16,700,080 |
| 5 Apr 2006 | HKD | 5.09 | 5.09 | 5.09 | 5.09 | 5.0326 | +0.002 (+0.03%) | 0 |
| 4 Apr 2006 | HKD | 5.1379 | 5.2367 | 5.0391 | 5.0885 | 5.0311 | -0.049 (-0.96%) | 14,471,239 |
| 3 Apr 2006 | HKD | 5.3355 | 5.3355 | 5.0885 | 5.1379 | 5.0799 | -0.099 (-1.89%) | 25,149,695 |
| 31 Mar 2006 | HKD | 5.0885 | 5.3355 | 4.9403 | 5.2367 | 5.1776 | +0.148 (+2.91%) | 50,300,602 |
| 30 Mar 2006 | HKD | 4.8909 | 5.1379 | 4.8662 | 5.0885 | 5.0311 | +0.247 (+5.10%) | 37,450,825 |
| 29 Mar 2006 | HKD | 4.9156 | 4.9156 | 4.7921 | 4.8415 | 4.7869 | -0.074 (-1.51%) | 35,343,685 |
| 28 Mar 2006 | HKD | 4.9156 | 4.9897 | 4.8415 | 4.9156 | 4.8602 | -0.025 (-0.50%) | 22,573,636 |
| 27 Mar 2006 | HKD | 4.7674 | 4.9897 | 4.6933 | 4.9403 | 4.8846 | +0.247 (+5.26%) | 26,843,603 |
| 24 Mar 2006 | HKD | 4.6192 | 4.7674 | 4.5451 | 4.6933 | 4.6404 | +0.099 (+2.15%) | 27,815,769 |
| 23 Mar 2006 | HKD | 4.471 | 4.5945 | 4.4463 | 4.5945 | 4.5427 | +0.148 (+3.33%) | 18,134,967 |
| 22 Mar 2006 | HKD | 4.471 | 4.5451 | 4.3722 | 4.4463 | 4.3961 | -0.049 (-1.10%) | 18,876,936 |
| 21 Mar 2006 | HKD | 4.6439 | 4.6439 | 4.471 | 4.4957 | 4.445 | -0.173 (-3.70%) | 19,916,665 |
| 20 Mar 2006 | HKD | 4.5945 | 4.6686 | 4.4957 | 4.6686 | 4.6159 | +0.099 (+2.16%) | 31,634,191 |
| 17 Mar 2006 | HKD | 4.5698 | 4.6686 | 4.5204 | 4.5698 | 4.5183 | +0.049 (+1.09%) | 29,378,597 |
| 16 Mar 2006 | HKD | 4.4957 | 4.6439 | 4.3969 | 4.5204 | 4.4694 | +0.099 (+2.23%) | 78,864,375 |
