| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2006 | HKD | 4.3228 | 4.471 | 4.2981 | 4.4216 | 4.3717 | +0.173 (+4.07%) | 66,245,397 |
| 14 Mar 2006 | HKD | 4.3228 | 4.3228 | 4.224 | 4.2487 | 4.2008 | 0.0 (0.0%) | 19,540,421 |
| 13 Mar 2006 | HKD | 4.1746 | 4.2981 | 4.1252 | 4.2487 | 4.2008 | +0.148 (+3.61%) | 19,656,733 |
| 10 Mar 2006 | HKD | 4.1252 | 4.1252 | 3.977 | 4.1005 | 4.0542 | -0.025 (-0.60%) | 9,165,388 |
| 9 Mar 2006 | HKD | 4.1499 | 4.1993 | 4.0758 | 4.1252 | 4.0787 | 0.0 (0.0%) | 18,862,414 |
| 8 Mar 2006 | HKD | 4.1005 | 4.1499 | 3.8781 | 4.1252 | 4.0787 | 0.0 (0.0%) | 40,071,919 |
| 7 Mar 2006 | HKD | 4.2734 | 4.3228 | 4.0758 | 4.1252 | 4.0787 | -0.099 (-2.34%) | 28,754,761 |
| 6 Mar 2006 | HKD | 4.2734 | 4.2981 | 4.1993 | 4.224 | 4.1764 | -0.049 (-1.16%) | 17,249,781 |
| 3 Mar 2006 | HKD | 4.2734 | 4.3228 | 4.224 | 4.2734 | 4.2252 | -0.025 (-0.57%) | 17,958,405 |
| 2 Mar 2006 | HKD | 4.3722 | 4.3722 | 4.2487 | 4.2981 | 4.2496 | -0.025 (-0.57%) | 19,667,858 |
| 1 Mar 2006 | HKD | 4.1499 | 4.3475 | 4.1499 | 4.3228 | 4.274 | +0.123 (+2.94%) | 22,723,032 |
| 28 Feb 2006 | HKD | 4.1499 | 4.2734 | 4.1499 | 4.1993 | 4.1519 | -0.049 (-1.16%) | 24,838,877 |
| 27 Feb 2006 | HKD | 4.3722 | 4.3969 | 4.2487 | 4.2487 | 4.2008 | -0.074 (-1.71%) | 22,597,910 |
| 24 Feb 2006 | HKD | 4.0511 | 4.3228 | 4.0511 | 4.3228 | 4.274 | +0.296 (+7.36%) | 42,998,637 |
| 23 Feb 2006 | HKD | 4.1499 | 4.1499 | 4.0017 | 4.0264 | 3.981 | -0.123 (-2.98%) | 21,939,269 |
| 22 Feb 2006 | HKD | 4.1005 | 4.2981 | 3.977 | 4.1499 | 4.1031 | +0.099 (+2.44%) | 34,519,789 |
| 21 Feb 2006 | HKD | 3.8781 | 4.1005 | 3.8781 | 4.0511 | 4.0054 | +0.173 (+4.46%) | 34,424,314 |
| 20 Feb 2006 | HKD | 3.8781 | 3.9029 | 3.7052 | 3.8781 | 3.8344 | +0.173 (+4.67%) | 14,839,726 |
| 17 Feb 2006 | HKD | 3.8534 | 3.8781 | 3.6558 | 3.7052 | 3.6634 | -0.074 (-1.96%) | 26,202,279 |
| 16 Feb 2006 | HKD | 3.8534 | 3.8534 | 3.7299 | 3.7793 | 3.7367 | -0.074 (-1.92%) | 13,043,868 |
| 15 Feb 2006 | HKD | 3.7546 | 3.8781 | 3.7299 | 3.8534 | 3.8099 | +0.148 (+4.00%) | 50,222,514 |
| 14 Feb 2006 | HKD | 3.7793 | 3.7793 | 3.5817 | 3.7052 | 3.6634 | -0.148 (-3.85%) | 62,400,221 |
| 13 Feb 2006 | HKD | 3.9029 | 3.9523 | 3.8287 | 3.8534 | 3.8099 | -0.05 (-1.27%) | 11,732,344 |
| 10 Feb 2006 | HKD | 3.9029 | 4.0017 | 3.7843 | 3.9029 | 3.8589 | +0.124 (+3.27%) | 25,958,716 |
| 9 Feb 2006 | HKD | 4.0758 | 4.0758 | 3.7793 | 3.7793 | 3.7367 | -0.247 (-6.14%) | 31,706,254 |
| 8 Feb 2006 | HKD | 4.2487 | 4.2487 | 3.977 | 4.0264 | 3.981 | -0.198 (-4.68%) | 22,323,020 |
| 7 Feb 2006 | HKD | 4.1005 | 4.3475 | 4.1005 | 4.224 | 4.1764 | +0.148 (+3.64%) | 24,498,519 |
| 6 Feb 2006 | HKD | 3.977 | 4.1499 | 3.9523 | 4.0758 | 4.0298 | +0.099 (+2.48%) | 12,617,630 |
| 3 Feb 2006 | HKD | 4.0511 | 4.0758 | 3.8781 | 3.977 | 3.9321 | -0.148 (-3.59%) | 18,634,198 |
| 2 Feb 2006 | HKD | 4.3722 | 4.4216 | 4.1005 | 4.1252 | 4.0787 | -0.222 (-5.11%) | 29,745,537 |
