| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2006 | HKD | 30.9 | 30.9 | 29.5 | 29.6 | 7.5295 | -1.3 (-4.21%) | 4,549,196 |
| 11 Apr 2006 | HKD | 30.7999 | 31.1999 | 29.6498 | 30.9 | 7.8602 | -0.3 (-0.96%) | 6,411,017 |
| 10 Apr 2006 | HKD | 31.9501 | 31.9501 | 30.5999 | 31.1999 | 7.9365 | -0.8 (-2.50%) | 7,506,252 |
| 7 Apr 2006 | HKD | 31.9999 | 32.9002 | 31.7501 | 31.9999 | 8.14 | -0.85 (-2.59%) | 8,095,147 |
| 6 Apr 2006 | HKD | 31.6499 | 33.3503 | 31.6 | 32.85 | 8.3562 | +1.4 (+4.45%) | 7,782,223 |
| 5 Apr 2006 | HKD | 31.45 | 31.45 | 31.45 | 31.45 | 8.0001 | -0.05 (-0.16%) | 0 |
| 4 Apr 2006 | HKD | 31.9999 | 32.1 | 31.3999 | 31.5 | 8.0128 | -0.6 (-1.87%) | 4,104,183 |
| 3 Apr 2006 | HKD | 31.3501 | 32.3999 | 31.3501 | 32.1 | 8.1654 | +0.85 (+2.72%) | 4,450,916 |
| 31 Mar 2006 | HKD | 31.3999 | 31.9501 | 31.1002 | 31.25 | 7.9492 | -0.15 (-0.48%) | 8,103,010 |
| 30 Mar 2006 | HKD | 29.9998 | 31.9001 | 29.9998 | 31.3999 | 7.9873 | +1.3 (+4.32%) | 13,696,335 |
| 29 Mar 2006 | HKD | 29.5 | 30.7999 | 29.5 | 30.0998 | 7.6566 | +0.6 (+2.03%) | 5,153,030 |
| 28 Mar 2006 | HKD | 30.3 | 30.35 | 29.5 | 29.5 | 7.5041 | -0.8 (-2.64%) | 4,928,479 |
| 27 Mar 2006 | HKD | 29.4 | 30.4001 | 29.2499 | 30.3 | 7.7076 | +0.9 (+3.06%) | 3,030,963 |
| 24 Mar 2006 | HKD | 29.8001 | 29.8001 | 29.1499 | 29.4 | 7.4786 | -0.15 (-0.51%) | 1,840,156 |
| 23 Mar 2006 | HKD | 28.6501 | 29.6498 | 28.6501 | 29.5501 | 7.5168 | +0.95 (+3.32%) | 4,146,455 |
| 22 Mar 2006 | HKD | 29.5 | 29.5 | 28.4999 | 28.6001 | 7.2751 | -0.9 (-3.05%) | 4,451,702 |
| 21 Mar 2006 | HKD | 29.8999 | 29.8999 | 29.4 | 29.5 | 7.5041 | -0.45 (-1.50%) | 2,949,980 |
| 20 Mar 2006 | HKD | 30.7999 | 30.7999 | 29.95 | 29.95 | 7.6185 | -0.35 (-1.16%) | 3,068,702 |
| 17 Mar 2006 | HKD | 28.6501 | 31.0002 | 28.6501 | 30.3 | 7.7076 | +1.9 (+6.69%) | 19,753,543 |
| 16 Mar 2006 | HKD | 28.25 | 28.6001 | 28.15 | 28.3999 | 7.2242 | +0.4 (+1.43%) | 2,763,287 |
| 15 Mar 2006 | HKD | 28.0001 | 28.0999 | 27.8501 | 28.0001 | 7.1225 | +0.25 (+0.90%) | 3,500,349 |
| 14 Mar 2006 | HKD | 28.95 | 28.95 | 27.5999 | 27.7502 | 7.059 | -1 (-3.48%) | 4,836,174 |
| 13 Mar 2006 | HKD | 28.55 | 28.8502 | 28.55 | 28.7501 | 7.3133 | +0.2 (+0.70%) | 2,882,363 |
| 10 Mar 2006 | HKD | 28.05 | 28.6001 | 28.05 | 28.55 | 7.2624 | +0.45 (+1.60%) | 3,301,430 |
| 9 Mar 2006 | HKD | 27.8501 | 28.15 | 27.8501 | 28.0999 | 7.1479 | +0.1 (+0.36%) | 2,093,762 |
| 8 Mar 2006 | HKD | 28.0001 | 28.3499 | 27.45 | 28.0001 | 7.1225 | -0.35 (-1.23%) | 7,331,706 |
| 7 Mar 2006 | HKD | 29 | 29 | 27.2 | 28.3499 | 7.2115 | -0.65 (-2.24%) | 6,611,509 |
| 6 Mar 2006 | HKD | 28.9 | 29.1499 | 28.8502 | 29 | 7.3769 | +0.1 (+0.35%) | 5,692,392 |
| 3 Mar 2006 | HKD | 29 | 29.2998 | 28.8502 | 28.9 | 7.3514 | -0.1 (-0.34%) | 5,656,225 |
| 2 Mar 2006 | HKD | 29.1 | 29.2998 | 28.95 | 29 | 7.3769 | +0.2 (+0.69%) | 3,956,370 |
