| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | HKD | 29 | 29.5 | 29 | 29.2998 | 7.4531 | +0.45 (+1.56%) | 7,521,977 |
| 27 Sep 2006 | HKD | 28.7002 | 28.95 | 28.3499 | 28.8502 | 7.3388 | +0.2 (+0.70%) | 2,651,208 |
| 26 Sep 2006 | HKD | 28.3999 | 28.9 | 28.25 | 28.6501 | 7.2879 | +0.45 (+1.60%) | 7,729,545 |
| 25 Sep 2006 | HKD | 27.65 | 28.6001 | 27.65 | 28.2 | 7.1734 | +0.55 (+1.99%) | 7,958,341 |
| 22 Sep 2006 | HKD | 27.1502 | 28.05 | 27.1502 | 27.65 | 7.0335 | +0.5 (+1.84%) | 4,144,737 |
| 21 Sep 2006 | HKD | 27.4001 | 27.4998 | 26.7 | 27.1502 | 6.9063 | -0.25 (-0.91%) | 4,735,535 |
| 20 Sep 2006 | HKD | 27.4001 | 27.8 | 27.1502 | 27.4001 | 6.9699 | -0.05 (-0.18%) | 2,517,547 |
| 19 Sep 2006 | HKD | 27.9499 | 28.05 | 27.3499 | 27.45 | 6.9826 | -0.5 (-1.79%) | 2,290,323 |
| 18 Sep 2006 | HKD | 26.9502 | 28.0001 | 26.5499 | 27.9499 | 7.1098 | +1 (+3.71%) | 10,446,797 |
| 15 Sep 2006 | HKD | 27.3499 | 27.4998 | 26.7 | 26.9502 | 6.8555 | -0.3 (-1.10%) | 5,201,777 |
| 14 Sep 2006 | HKD | 28.0001 | 28.0999 | 26.7499 | 27.25 | 6.9317 | -0.65 (-2.33%) | 4,991,068 |
| 13 Sep 2006 | HKD | 28.05 | 28.4999 | 27.3001 | 27.9001 | 7.0971 | -0.1 (-0.36%) | 5,206,494 |
| 12 Sep 2006 | HKD | 27.3001 | 28.2 | 27.3001 | 28.0001 | 7.1225 | +0.4 (+1.45%) | 4,033,421 |
| 11 Sep 2006 | HKD | 27.25 | 27.8501 | 27.25 | 27.5999 | 7.0207 | +0.35 (+1.28%) | 4,094,748 |
| 8 Sep 2006 | HKD | 27.65 | 27.65 | 27.0502 | 27.25 | 6.9317 | -0.4 (-1.45%) | 1,196,660 |
| 7 Sep 2006 | HKD | 27.9001 | 27.9001 | 26.9502 | 27.65 | 7.0335 | -0.5 (-1.78%) | 9,265,468 |
| 6 Sep 2006 | HKD | 27.4001 | 28.15 | 27.4001 | 28.15 | 7.1607 | +0.75 (+2.74%) | 8,131,314 |
| 5 Sep 2006 | HKD | 27.4998 | 27.6998 | 27.2 | 27.4001 | 6.9699 | -0.1 (-0.36%) | 2,017,131 |
| 4 Sep 2006 | HKD | 27.4001 | 27.55 | 27.0502 | 27.4998 | 6.9953 | +0.45 (+1.66%) | 4,873,128 |
| 1 Sep 2006 | HKD | 27 | 27.4001 | 26.5001 | 27.0502 | 6.8809 | +0.45 (+1.69%) | 8,600,308 |
| 31 Aug 2006 | HKD | 27.2 | 27.4001 | 26.5001 | 26.5999 | 6.7663 | -0.55 (-2.03%) | 6,173,540 |
| 30 Aug 2006 | HKD | 27.5999 | 27.8 | 27 | 27.1502 | 6.9063 | -0.2 (-0.73%) | 5,696,323 |
| 29 Aug 2006 | HKD | 25.9999 | 27.5999 | 25.9 | 27.3499 | 6.9571 | +1.6 (+6.21%) | 25,562,692 |
| 28 Aug 2006 | HKD | 24.9998 | 26.1 | 24.9998 | 25.7501 | 6.5502 | +0.75 (+3.00%) | 13,925,501 |
| 25 Aug 2006 | HKD | 23.8002 | 24.9998 | 23.6 | 24.9998 | 6.3593 | +0.95 (+3.95%) | 14,774,273 |
| 24 Aug 2006 | HKD | 25.1501 | 25.1501 | 23.9501 | 24.0502 | 6.1178 | -0.8 (-3.22%) | 6,576,128 |
| 23 Aug 2006 | HKD | 24.9 | 24.9998 | 24.6502 | 24.85 | 6.3212 | -0.05 (-0.20%) | 4,234,896 |
| 22 Aug 2006 | HKD | 25.3502 | 25.5001 | 24.6001 | 24.9 | 6.3339 | -0.4 (-1.58%) | 5,527,871 |
| 21 Aug 2006 | HKD | 25.0999 | 25.85 | 24.9998 | 25.3 | 6.4357 | +0.3 (+1.20%) | 14,881,202 |
| 18 Aug 2006 | HKD | 24.15 | 25.1501 | 23.8002 | 24.9998 | 6.3593 | +1.25 (+5.26%) | 20,401,406 |
