| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | HKD | 26.9502 | 27.2 | 26.4 | 26.65 | 6.7791 | -0.35 (-1.30%) | 1,216,513 |
| 24 May 2006 | HKD | 26.2002 | 27.0502 | 26.0498 | 27 | 6.8681 | +0.75 (+2.86%) | 4,461,251 |
| 23 May 2006 | HKD | 26.5499 | 26.7 | 25.9999 | 26.25 | 6.6773 | -0.35 (-1.32%) | 3,827,426 |
| 22 May 2006 | HKD | 27.65 | 27.65 | 26.5001 | 26.5999 | 6.7663 | -0.95 (-3.45%) | 3,065,361 |
| 19 May 2006 | HKD | 27.2 | 27.7502 | 27.1001 | 27.55 | 7.008 | +0.15 (+0.55%) | 3,635,583 |
| 18 May 2006 | HKD | 27.1001 | 27.4998 | 26.5999 | 27.4001 | 6.9699 | -0.25 (-0.90%) | 5,260,894 |
| 17 May 2006 | HKD | 27.8 | 27.9001 | 27.1001 | 27.65 | 7.0335 | +0.5 (+1.84%) | 6,563,548 |
| 16 May 2006 | HKD | 28.0999 | 28.0999 | 27.0502 | 27.1502 | 6.9063 | -1 (-3.55%) | 8,485,516 |
| 15 May 2006 | HKD | 28.25 | 28.4999 | 27.4998 | 28.15 | 7.1607 | -0.3 (-1.05%) | 2,832,830 |
| 12 May 2006 | HKD | 28.4999 | 28.4999 | 27.6998 | 28.4498 | 7.2369 | -0.3 (-1.04%) | 2,253,369 |
| 11 May 2006 | HKD | 29.8999 | 29.8999 | 28.7002 | 28.7501 | 7.3133 | -0.95 (-3.20%) | 1,588,209 |
| 10 May 2006 | HKD | 29.7 | 29.7499 | 28.9 | 29.7 | 7.5549 | +0.05 (+0.17%) | 4,255,928 |
| 9 May 2006 | HKD | 31.0002 | 31.0002 | 29.1 | 29.6498 | 7.5422 | -0.7 (-2.31%) | 4,911,654 |
| 8 May 2006 | HKD | 29.1499 | 30.7999 | 29.1499 | 30.35 | 7.7203 | +1.55 (+5.38%) | 12,327,488 |
| 5 May 2006 | HKD | 28.8 | 28.8 | 28.8 | 28.8 | 7.326 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 27.7502 | 29 | 27.7502 | 28.8 | 7.326 | +1.2 (+4.35%) | 12,855,449 |
| 3 May 2006 | HKD | 26.9502 | 27.5999 | 26.85 | 27.5999 | 7.0207 | +1.1 (+4.15%) | 6,839,519 |
| 2 May 2006 | HKD | 26.5001 | 27.1001 | 26.3 | 26.5001 | 6.741 | +0 (+0.0%) | 4,706,444 |
| 1 May 2006 | HKD | 26.5 | 26.5 | 26.5 | 26.5 | 6.7409 | -0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 27 | 27 | 26.3 | 26.5001 | 6.741 | -0.9 (-3.28%) | 6,506,938 |
| 27 Apr 2006 | HKD | 27.25 | 27.5999 | 26.8998 | 27.4001 | 6.9699 | +0.15 (+0.55%) | 4,868,410 |
| 26 Apr 2006 | HKD | 27.1502 | 27.3001 | 26.3 | 27.25 | 6.9317 | +0.1 (+0.37%) | 9,017,409 |
| 25 Apr 2006 | HKD | 28.0001 | 28.6501 | 27.1001 | 27.1502 | 6.9063 | -0.65 (-2.34%) | 9,591,366 |
| 24 Apr 2006 | HKD | 28.2998 | 28.8 | 27.1001 | 27.8 | 7.0716 | -1 (-3.47%) | 8,613,281 |
| 21 Apr 2006 | HKD | 28.8 | 29 | 28.0001 | 28.8 | 7.326 | 0.0 (0.0%) | 7,843,943 |
| 20 Apr 2006 | HKD | 27.4998 | 29.2001 | 27.25 | 28.8 | 7.326 | +1.05 (+3.78%) | 25,385,394 |
| 19 Apr 2006 | HKD | 28.9 | 29 | 26.9502 | 27.7502 | 7.059 | -1.4 (-4.80%) | 21,819,001 |
| 18 Apr 2006 | HKD | 29.7 | 29.7 | 28.05 | 29.1499 | 7.415 | -2.2 (-7.02%) | 21,599,639 |
| 17 Apr 2006 | HKD | 31.35 | 31.35 | 31.35 | 31.35 | 7.9747 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | HKD | 31.35 | 31.35 | 31.35 | 31.35 | 7.9747 | -0.05 (-0.16%) | 0 |
