| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2006 | HKD | 23.5499 | 24.3998 | 23.5499 | 23.75 | 6.0414 | +0.25 (+1.06%) | 5,032,735 |
| 16 Aug 2006 | HKD | 23.6998 | 23.6998 | 23.2999 | 23.5 | 5.9778 | +0.1 (+0.43%) | 2,254,942 |
| 15 Aug 2006 | HKD | 23.6998 | 23.6998 | 23.2 | 23.4 | 5.9524 | -0.05 (-0.21%) | 1,506,440 |
| 14 Aug 2006 | HKD | 23.8002 | 24.2498 | 23.4 | 23.4498 | 5.965 | -0.4 (-1.68%) | 3,166,196 |
| 11 Aug 2006 | HKD | 24.15 | 24.3998 | 23.5499 | 23.8501 | 6.0669 | -0.2 (-0.83%) | 6,736,521 |
| 10 Aug 2006 | HKD | 23.6998 | 24.2 | 23.5 | 24.0502 | 6.1178 | +0.75 (+3.22%) | 12,196,972 |
| 9 Aug 2006 | HKD | 22.9002 | 23.5499 | 22.9002 | 23.2999 | 5.9269 | +0.4 (+1.75%) | 5,973,080 |
| 8 Aug 2006 | HKD | 22.65 | 23.0501 | 22.65 | 22.9002 | 5.8252 | +0.25 (+1.10%) | 3,370,619 |
| 7 Aug 2006 | HKD | 22.6999 | 22.75 | 22.4501 | 22.65 | 5.7616 | -0.1 (-0.44%) | 2,305,261 |
| 4 Aug 2006 | HKD | 22.8 | 22.95 | 22.5001 | 22.75 | 5.787 | +0.15 (+0.66%) | 1,876,760 |
| 3 Aug 2006 | HKD | 22.6999 | 22.6999 | 22.4501 | 22.6 | 5.7489 | +0.05 (+0.22%) | 2,526,195 |
| 2 Aug 2006 | HKD | 22.65 | 22.65 | 22.4501 | 22.5499 | 5.7361 | -0.1 (-0.44%) | 2,555,483 |
| 1 Aug 2006 | HKD | 22.8 | 22.8 | 22.4501 | 22.65 | 5.7616 | -0.15 (-0.66%) | 4,515,388 |
| 31 Jul 2006 | HKD | 23.15 | 23.15 | 22.3001 | 22.8 | 5.7997 | -0.1 (-0.44%) | 6,124,825 |
| 28 Jul 2006 | HKD | 22.8498 | 23.15 | 22.8 | 22.9002 | 5.8252 | +0.1 (+0.44%) | 5,093,275 |
| 27 Jul 2006 | HKD | 22.8 | 22.8498 | 22.6 | 22.8 | 5.7997 | +0.2 (+0.88%) | 6,637,848 |
| 26 Jul 2006 | HKD | 22.6999 | 22.8498 | 22.4501 | 22.6 | 5.7489 | 0.0 (0.0%) | 4,795,290 |
| 25 Jul 2006 | HKD | 23.6 | 23.6 | 22.5499 | 22.6 | 5.7489 | -0.75 (-3.21%) | 7,616,326 |
| 24 Jul 2006 | HKD | 23.8501 | 23.8501 | 23.0501 | 23.3501 | 5.9397 | -0.35 (-1.48%) | 3,338,383 |
| 21 Jul 2006 | HKD | 23.3501 | 23.8501 | 23.2 | 23.6998 | 6.0286 | +0.35 (+1.50%) | 1,931,010 |
| 20 Jul 2006 | HKD | 23.6998 | 23.6998 | 23.2 | 23.3501 | 5.9397 | +0.25 (+1.08%) | 4,806,297 |
| 19 Jul 2006 | HKD | 22.9002 | 23.2 | 22.9002 | 23.1002 | 5.8761 | +0.2 (+0.87%) | 2,528,554 |
| 18 Jul 2006 | HKD | 22.75 | 23.1002 | 22.75 | 22.9002 | 5.8252 | +0.2 (+0.88%) | 2,526,982 |
| 17 Jul 2006 | HKD | 22.4 | 23.0002 | 22.3001 | 22.6999 | 5.7743 | +0.25 (+1.11%) | 2,683,444 |
| 14 Jul 2006 | HKD | 22.5001 | 22.9002 | 22.2 | 22.4501 | 5.7107 | -0.15 (-0.66%) | 9,101,537 |
| 13 Jul 2006 | HKD | 23.2 | 23.5 | 22.5499 | 22.6 | 5.7489 | -0.6 (-2.59%) | 13,031,174 |
| 12 Jul 2006 | HKD | 23.5 | 23.8002 | 23.1002 | 23.2 | 5.9015 | -0.25 (-1.07%) | 7,772,788 |
| 11 Jul 2006 | HKD | 24 | 24 | 23.4 | 23.4498 | 5.965 | -0.55 (-2.29%) | 9,558,344 |
| 10 Jul 2006 | HKD | 24.8002 | 24.95 | 23.8999 | 24 | 6.105 | -0.8 (-3.23%) | 4,472,931 |
| 7 Jul 2006 | HKD | 24.7001 | 24.9 | 24.2 | 24.8002 | 6.3086 | +0.5 (+2.06%) | 4,344,380 |
