| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2006 | HKD | 32.6 | 33.5002 | 32.5502 | 32.95 | 8.3817 | +0.35 (+1.07%) | 6,705,012 |
| 8 Nov 2006 | HKD | 33.5002 | 33.6001 | 31.9999 | 32.6 | 8.2926 | -0.4 (-1.21%) | 7,500,748 |
| 7 Nov 2006 | HKD | 31.85 | 34.0498 | 31.85 | 32.9999 | 8.3943 | +1.35 (+4.27%) | 16,959,239 |
| 6 Nov 2006 | HKD | 31.0002 | 31.6499 | 30.5999 | 31.6499 | 8.0509 | +1.2 (+3.94%) | 9,300,849 |
| 3 Nov 2006 | HKD | 29.6 | 30.5501 | 29.6 | 30.45 | 7.7457 | +0.85 (+2.87%) | 14,677,946 |
| 2 Nov 2006 | HKD | 29.6 | 29.7 | 29.4 | 29.6 | 7.5295 | 0.0 (0.0%) | 3,125,312 |
| 1 Nov 2006 | HKD | 29 | 30.0499 | 28.8502 | 29.6 | 7.5295 | +0.8 (+2.78%) | 8,795,689 |
| 31 Oct 2006 | HKD | 29 | 29 | 28.6501 | 28.8 | 7.326 | -0.3 (-1.03%) | 3,121,381 |
| 30 Oct 2006 | HKD | 29.1 | 29.1 | 29.1 | 29.1 | 7.4023 | 0.0 (0.0%) | 0 |
| 27 Oct 2006 | HKD | 29.6 | 29.7 | 29 | 29.1 | 7.4023 | +0.1 (+0.34%) | 11,282,179 |
| 26 Oct 2006 | HKD | 27.4998 | 29.7 | 26.7998 | 29 | 7.3769 | +1.5 (+5.46%) | 16,344,398 |
| 25 Oct 2006 | HKD | 28.0001 | 28.0001 | 27.3499 | 27.4998 | 6.9953 | -0.5 (-1.79%) | 3,054,550 |
| 24 Oct 2006 | HKD | 28.55 | 28.55 | 27.8501 | 28.0001 | 7.1225 | 0.0 (0.0%) | 2,666,933 |
| 23 Oct 2006 | HKD | 28.2 | 28.8 | 28.0001 | 28.0001 | 7.1225 | -0.05 (-0.18%) | 3,262,330 |
| 20 Oct 2006 | HKD | 28.55 | 28.6001 | 27.8 | 28.05 | 7.1352 | -0.25 (-0.88%) | 5,449,443 |
| 19 Oct 2006 | HKD | 28.0001 | 28.8 | 28.0001 | 28.2998 | 7.1988 | +0.3 (+1.07%) | 10,313,136 |
| 18 Oct 2006 | HKD | 27 | 28.0999 | 26.8998 | 28.0001 | 7.1225 | +1.35 (+5.07%) | 17,184,891 |
| 17 Oct 2006 | HKD | 26.5999 | 26.8998 | 26.5499 | 26.65 | 6.7791 | +0.1 (+0.38%) | 6,823,794 |
| 16 Oct 2006 | HKD | 26.7998 | 27.3001 | 26.4 | 26.5499 | 6.7536 | -0.2 (-0.75%) | 6,797,062 |
| 13 Oct 2006 | HKD | 28.0001 | 28.0999 | 26.65 | 26.7499 | 6.8045 | -0.85 (-3.08%) | 8,296,818 |
| 12 Oct 2006 | HKD | 27.45 | 28.2 | 27.1001 | 27.5999 | 7.0207 | +0.35 (+1.28%) | 5,318,927 |
| 11 Oct 2006 | HKD | 27.9499 | 27.9499 | 27 | 27.25 | 6.9317 | -0.45 (-1.62%) | 6,396,078 |
| 10 Oct 2006 | HKD | 28.0001 | 28.0999 | 27.5999 | 27.6998 | 7.0461 | -0.35 (-1.25%) | 6,939,765 |
| 9 Oct 2006 | HKD | 29 | 29 | 27.8 | 28.05 | 7.1352 | -0.7 (-2.44%) | 5,280,401 |
| 6 Oct 2006 | HKD | 28.9 | 28.9 | 28.6001 | 28.7501 | 7.3133 | -0.05 (-0.17%) | 5,004,430 |
| 5 Oct 2006 | HKD | 29.2998 | 29.2998 | 28.3999 | 28.8 | 7.326 | 0.0 (0.0%) | 2,671,650 |
| 4 Oct 2006 | HKD | 29.1 | 29.1 | 28.6001 | 28.8 | 7.326 | -0.3 (-1.03%) | 4,991,064 |
| 3 Oct 2006 | HKD | 28.8 | 29.2001 | 28.7002 | 29.1 | 7.4023 | +0.3 (+1.04%) | 2,420,053 |
| 2 Oct 2006 | HKD | 28.8 | 28.8 | 28.8 | 28.8 | 7.326 | 0.0 (0.0%) | 0 |
| 29 Sep 2006 | HKD | 29.2998 | 29.6 | 28.6001 | 28.8 | 7.326 | -0.5 (-1.71%) | 6,316,668 |
