| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | HKD | 9.6701 | 9.93 | 9.35 | 9.93 | 3.31 | +0.25 (+2.58%) | 3,489,003 |
| 27 Sep 2006 | HKD | 9.65 | 9.69 | 9.65 | 9.68 | 3.2267 | +0.03 (+0.31%) | 1,641,002 |
| 26 Sep 2006 | HKD | 9.7001 | 9.7001 | 9.6 | 9.65 | 3.2167 | -0.05 (-0.52%) | 1,593,002 |
| 25 Sep 2006 | HKD | 9.69 | 9.71 | 9.65 | 9.7001 | 3.2334 | +0.01 (+0.10%) | 471,000 |
| 22 Sep 2006 | HKD | 9.8201 | 9.8201 | 9.66 | 9.69 | 3.23 | -0.13 (-1.32%) | 369,000 |
| 21 Sep 2006 | HKD | 9.8801 | 9.8801 | 9.81 | 9.8201 | 3.2734 | -0.01 (-0.10%) | 2,511,002 |
| 20 Sep 2006 | HKD | 9.75 | 9.9 | 9.7001 | 9.83 | 3.2767 | +0.04 (+0.41%) | 600,001 |
| 19 Sep 2006 | HKD | 9.6101 | 9.8501 | 9.5801 | 9.7901 | 3.2634 | +0.07 (+0.72%) | 1,050,001 |
| 18 Sep 2006 | HKD | 9.72 | 9.7901 | 9.72 | 9.72 | 3.24 | 0.0 (0.0%) | 411,000 |
| 15 Sep 2006 | HKD | 9.68 | 9.74 | 9.65 | 9.72 | 3.24 | +0.04 (+0.41%) | 369,000 |
| 14 Sep 2006 | HKD | 9.7301 | 9.74 | 9.6701 | 9.68 | 3.2267 | -0.02 (-0.21%) | 153,000 |
| 13 Sep 2006 | HKD | 9.65 | 9.72 | 9.65 | 9.7001 | 3.2334 | +0.05 (+0.52%) | 279,000 |
| 12 Sep 2006 | HKD | 9.86 | 9.86 | 9.6101 | 9.65 | 3.2167 | -0.21 (-2.13%) | 339,000 |
| 11 Sep 2006 | HKD | 9.5 | 9.86 | 9.5 | 9.86 | 3.2867 | +0.34 (+3.57%) | 525,001 |
| 8 Sep 2006 | HKD | 9.5201 | 9.5201 | 9.4901 | 9.5201 | 3.1734 | 0.0 (0.0%) | 528,001 |
| 7 Sep 2006 | HKD | 9.63 | 9.63 | 9.45 | 9.5201 | 3.1734 | -0.1 (-1.04%) | 99,000 |
| 6 Sep 2006 | HKD | 9.65 | 9.68 | 9.57 | 9.62 | 3.2067 | -0.03 (-0.31%) | 984,001 |
| 5 Sep 2006 | HKD | 9.63 | 9.6701 | 9.54 | 9.65 | 3.2167 | +0.07 (+0.73%) | 1,509,001 |
| 4 Sep 2006 | HKD | 9.14 | 9.7001 | 9.14 | 9.5801 | 3.1934 | +0.46 (+5.04%) | 1,362,001 |
| 1 Sep 2006 | HKD | 9.05 | 9.15 | 9.05 | 9.12 | 3.04 | +0.02 (+0.22%) | 1,263,001 |
| 31 Aug 2006 | HKD | 9.15 | 9.3 | 8.9501 | 9.1001 | 3.0334 | -0.05 (-0.55%) | 1,560,001 |
| 30 Aug 2006 | HKD | 9.15 | 9.15 | 9 | 9.15 | 3.05 | 0.0 (0.0%) | 1,881,002 |
| 29 Aug 2006 | HKD | 9.17 | 9.29 | 9.1001 | 9.15 | 3.05 | -0.03 (-0.33%) | 1,380,001 |
| 28 Aug 2006 | HKD | 9.0101 | 9.1901 | 9 | 9.18 | 3.06 | +0.04 (+0.44%) | 342,000 |
| 25 Aug 2006 | HKD | 9.06 | 9.14 | 9.0101 | 9.14 | 3.0467 | +0.03 (+0.33%) | 867,001 |
| 24 Aug 2006 | HKD | 9 | 9.11 | 9 | 9.11 | 3.0367 | 0.0 (0.0%) | 849,001 |
| 23 Aug 2006 | HKD | 9.1301 | 9.1301 | 9.1001 | 9.11 | 3.0367 | -0.03 (-0.33%) | 219,000 |
| 22 Aug 2006 | HKD | 9 | 9.1601 | 8.97 | 9.14 | 3.0467 | +0.14 (+1.56%) | 2,562,002 |
| 21 Aug 2006 | HKD | 9 | 9.02 | 8.9 | 9 | 3 | 0.0 (0.0%) | 1,620,002 |
| 18 Aug 2006 | HKD | 8.9801 | 9.0101 | 8.93 | 9 | 3 | 0.0 (0.0%) | 3,528,003 |
