| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | HKD | 23.5 | 24.3998 | 23.5 | 24.3 | 6.1813 | +0.8 (+3.40%) | 5,141,236 |
| 5 Jul 2006 | HKD | 23.8002 | 23.8501 | 23.4 | 23.5 | 5.9778 | -0.35 (-1.47%) | 5,668,113 |
| 4 Jul 2006 | HKD | 25.5001 | 25.65 | 23.8002 | 23.8501 | 6.0669 | -1.45 (-5.73%) | 8,423,796 |
| 3 Jul 2006 | HKD | 24.9 | 25.6002 | 24.7001 | 25.3 | 6.4357 | +0.7 (+2.85%) | 3,328,162 |
| 30 Jun 2006 | HKD | 24.9998 | 24.9998 | 24.5501 | 24.6001 | 6.2577 | +0.15 (+0.61%) | 4,333,553 |
| 29 Jun 2006 | HKD | 24.9998 | 25.0999 | 24.1 | 24.4499 | 6.2194 | -0.15 (-0.61%) | 4,349,491 |
| 28 Jun 2006 | HKD | 24.3499 | 25.1999 | 24.1 | 24.6001 | 6.2577 | +0.05 (+0.20%) | 2,348,505 |
| 27 Jun 2006 | HKD | 23.6998 | 24.8002 | 23.6998 | 24.5501 | 6.2449 | +1.15 (+4.91%) | 4,344,773 |
| 26 Jun 2006 | HKD | 23.4 | 23.5499 | 23.2 | 23.4 | 5.9524 | +0.05 (+0.21%) | 3,311,651 |
| 23 Jun 2006 | HKD | 23.5 | 23.5 | 23.0501 | 23.3501 | 5.9397 | +0.05 (+0.22%) | 3,233,420 |
| 22 Jun 2006 | HKD | 24 | 24.4499 | 23.2501 | 23.2999 | 5.9269 | -0.1 (-0.43%) | 2,017,831 |
| 21 Jun 2006 | HKD | 23.4498 | 24.0502 | 23.2 | 23.4 | 5.9524 | -0.1 (-0.43%) | 1,533,958 |
| 20 Jun 2006 | HKD | 23.9501 | 24.0502 | 23.1002 | 23.5 | 5.9778 | -0.55 (-2.29%) | 2,782,903 |
| 19 Jun 2006 | HKD | 24.75 | 24.75 | 24.0502 | 24.0502 | 6.1178 | -0.85 (-3.41%) | 3,102,118 |
| 16 Jun 2006 | HKD | 23.2 | 24.9998 | 23.1002 | 24.9 | 6.3339 | +2.4 (+10.67%) | 10,495,544 |
| 15 Jun 2006 | HKD | 22.05 | 22.6999 | 21.9998 | 22.5001 | 5.7235 | +0.45 (+2.04%) | 6,643,745 |
| 14 Jun 2006 | HKD | 22.1002 | 22.5499 | 21.8 | 22.05 | 5.609 | -0.5 (-2.22%) | 3,939,858 |
| 13 Jun 2006 | HKD | 23.5 | 23.5 | 22.4 | 22.5499 | 5.7361 | -1.1 (-4.65%) | 3,260,860 |
| 12 Jun 2006 | HKD | 23.2999 | 23.8002 | 23.0002 | 23.6498 | 6.0159 | +0.35 (+1.50%) | 1,159,133 |
| 9 Jun 2006 | HKD | 23.2501 | 23.4 | 22.6999 | 23.2999 | 5.9269 | -0.05 (-0.21%) | 3,133,174 |
| 8 Jun 2006 | HKD | 24 | 24 | 23.0002 | 23.3501 | 5.9397 | -1.25 (-5.08%) | 6,620,995 |
| 7 Jun 2006 | HKD | 25.4002 | 25.4002 | 24.5501 | 24.6001 | 6.2577 | -0.9 (-3.53%) | 4,656,911 |
| 6 Jun 2006 | HKD | 25.4002 | 25.6002 | 25.0999 | 25.5001 | 6.4866 | -0.1 (-0.39%) | 3,047,474 |
| 5 Jun 2006 | HKD | 26.1 | 26.1 | 25.1999 | 25.6002 | 6.5121 | -0.5 (-1.91%) | 2,776,613 |
| 2 Jun 2006 | HKD | 25.9 | 26.3 | 25.45 | 26.1 | 6.6392 | +0.2 (+0.77%) | 4,612,882 |
| 1 Jun 2006 | HKD | 26.3 | 26.3501 | 25.7999 | 25.9 | 6.5883 | -0.55 (-2.08%) | 6,144,481 |
| 31 May 2006 | HKD | 26.45 | 26.45 | 26.45 | 26.45 | 6.7282 | +0.05 (+0.19%) | 0 |
| 30 May 2006 | HKD | 26.3 | 26.7 | 26.3 | 26.4 | 6.7155 | -0.3 (-1.12%) | 1,684,917 |
| 29 May 2006 | HKD | 27.1001 | 27.3001 | 26.5001 | 26.7 | 6.7918 | -0.4 (-1.48%) | 6,544,678 |
| 26 May 2006 | HKD | 26.7 | 27.2 | 26.7 | 27.1001 | 6.8936 | +0.45 (+1.69%) | 2,472,338 |
