| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | HKD | 28.95 | 29.1499 | 28.55 | 28.8 | 7.326 | -0.2 (-0.69%) | 3,034,108 |
| 28 Feb 2006 | HKD | 28.95 | 29.5 | 28.9 | 29 | 7.3769 | -0.55 (-1.86%) | 3,375,730 |
| 27 Feb 2006 | HKD | 29.5 | 29.8001 | 29.4 | 29.5501 | 7.5168 | -0.3 (-1.00%) | 1,692,779 |
| 24 Feb 2006 | HKD | 29.6 | 29.95 | 29.5501 | 29.8499 | 7.5931 | +0.15 (+0.50%) | 4,873,914 |
| 23 Feb 2006 | HKD | 29.3501 | 29.8001 | 29.2998 | 29.7 | 7.5549 | +0.35 (+1.19%) | 5,433,718 |
| 22 Feb 2006 | HKD | 29.7499 | 29.7499 | 29.2001 | 29.3501 | 7.4659 | -0.15 (-0.51%) | 3,442,954 |
| 21 Feb 2006 | HKD | 29.7499 | 29.8999 | 29.2998 | 29.5 | 7.5041 | -0.25 (-0.84%) | 2,548,996 |
| 20 Feb 2006 | HKD | 29.7499 | 29.8001 | 29.5501 | 29.7499 | 7.5676 | +0.15 (+0.51%) | 3,877,745 |
| 17 Feb 2006 | HKD | 29.8999 | 29.8999 | 29.2998 | 29.6 | 7.5295 | -0.4 (-1.33%) | 2,400,397 |
| 16 Feb 2006 | HKD | 29.9998 | 30.35 | 29.6498 | 29.9998 | 7.6312 | 0.0 (0.0%) | 6,510,870 |
| 15 Feb 2006 | HKD | 29 | 30.2002 | 29 | 29.9998 | 7.6312 | +1.25 (+4.35%) | 13,127,882 |
| 14 Feb 2006 | HKD | 29.1 | 29.8001 | 28.7002 | 28.7501 | 7.3133 | -0.65 (-2.21%) | 6,833,229 |
| 13 Feb 2006 | HKD | 29.8001 | 30.35 | 29.2998 | 29.4 | 7.4786 | -0.25 (-0.84%) | 4,329,834 |
| 10 Feb 2006 | HKD | 29.6498 | 29.7 | 28.8502 | 29.6498 | 7.5422 | +0.4 (+1.37%) | 3,946,148 |
| 9 Feb 2006 | HKD | 29.9998 | 30.0499 | 29.1 | 29.2499 | 7.4404 | -0.65 (-2.17%) | 9,114,903 |
| 8 Feb 2006 | HKD | 31.5 | 31.5 | 29.5 | 29.8999 | 7.6058 | -1.6 (-5.08%) | 8,163,550 |
| 7 Feb 2006 | HKD | 30.7 | 31.7501 | 30.6499 | 31.5 | 8.0128 | +0.95 (+3.11%) | 6,576,914 |
| 6 Feb 2006 | HKD | 30.4001 | 30.5501 | 29.9998 | 30.5501 | 7.7712 | -0.15 (-0.49%) | 6,699,568 |
| 3 Feb 2006 | HKD | 30.9 | 31.0002 | 29.8999 | 30.7 | 7.8093 | -0.25 (-0.81%) | 7,227,922 |
| 2 Feb 2006 | HKD | 31.1999 | 31.3 | 30.7 | 30.95 | 7.8729 | -0.2 (-0.64%) | 5,758,436 |
| 1 Feb 2006 | HKD | 31.5498 | 31.9999 | 30.9 | 31.1501 | 7.9238 | +0.25 (+0.81%) | 7,530,232 |
| 31 Jan 2006 | HKD | 30.9 | 30.9 | 30.9 | 30.9 | 7.8602 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | HKD | 30.9 | 30.9 | 30.9 | 30.9 | 7.8602 | 0.0 (0.0%) | 0 |
| 27 Jan 2006 | HKD | 30.0499 | 30.9 | 30.0499 | 30.9 | 7.8602 | +0.9 (+3.00%) | 3,170,128 |
| 26 Jan 2006 | HKD | 30.75 | 30.75 | 29.2998 | 29.9998 | 7.6312 | -0.35 (-1.15%) | 5,550,267 |
| 25 Jan 2006 | HKD | 30.7 | 31.8002 | 30.0499 | 30.35 | 7.7203 | -0.35 (-1.14%) | 8,944,587 |
| 24 Jan 2006 | HKD | 28.8 | 30.7999 | 28.8 | 30.7 | 7.8093 | +2 (+6.97%) | 13,233,238 |
| 23 Jan 2006 | HKD | 28.2998 | 28.7002 | 27.6998 | 28.7002 | 7.3006 | +0.25 (+0.88%) | 5,267,821 |
| 20 Jan 2006 | HKD | 28.4498 | 28.4999 | 27.8 | 28.4498 | 7.2369 | +0.35 (+1.25%) | 5,364,136 |
| 19 Jan 2006 | HKD | 26.8998 | 28.55 | 26.8998 | 28.0999 | 7.1479 | +1.3 (+4.85%) | 21,272,563 |
