| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | HKD | 26.8998 | 27.1001 | 26.65 | 26.7998 | 6.8172 | -0.25 (-0.93%) | 9,085,026 |
| 17 Jan 2006 | HKD | 27.8 | 27.8 | 27 | 27.0502 | 6.8809 | -0.75 (-2.70%) | 3,354,894 |
| 16 Jan 2006 | HKD | 28.15 | 28.2 | 27.45 | 27.8 | 7.0716 | -0.25 (-0.89%) | 6,041,483 |
| 13 Jan 2006 | HKD | 28.05 | 28.15 | 27.9499 | 28.05 | 7.1352 | +0.35 (+1.26%) | 13,603,558 |
| 12 Jan 2006 | HKD | 27.5999 | 27.8501 | 27.5999 | 27.6998 | 7.0461 | +0.15 (+0.54%) | 11,902,131 |
| 11 Jan 2006 | HKD | 28.2998 | 28.2998 | 27.55 | 27.55 | 7.008 | -0.75 (-2.65%) | 3,200,005 |
| 10 Jan 2006 | HKD | 29.3501 | 29.3501 | 27.65 | 28.2998 | 7.1988 | -0.6 (-2.08%) | 8,655,738 |
| 9 Jan 2006 | HKD | 29.0498 | 29.9998 | 28.9 | 28.9 | 7.3514 | -0.1 (-0.34%) | 7,928,464 |
| 6 Jan 2006 | HKD | 29.1 | 29.1 | 28.6001 | 29 | 7.3769 | +0.1 (+0.35%) | 4,785,855 |
| 5 Jan 2006 | HKD | 28.6001 | 29.0498 | 28.3999 | 28.9 | 7.3514 | +0.55 (+1.94%) | 4,329,048 |
| 4 Jan 2006 | HKD | 28.9 | 29.1 | 27.9499 | 28.3499 | 7.2115 | 0.0 (0.0%) | 10,681,097 |
| 3 Jan 2006 | HKD | 26.5001 | 28.3999 | 26.45 | 28.3499 | 7.2115 | +2.3 (+8.83%) | 6,462,123 |
| 2 Jan 2006 | HKD | 26.05 | 26.05 | 26.05 | 26.05 | 6.6265 | -0.05 (-0.19%) | 0 |
| 30 Dec 2005 | HKD | 26.5001 | 26.5999 | 26.0498 | 26.1 | 6.6392 | -0.2 (-0.76%) | 3,134,747 |
| 29 Dec 2005 | HKD | 26.85 | 27.4998 | 26.1 | 26.3 | 6.6901 | -0.45 (-1.68%) | 5,598,829 |
| 28 Dec 2005 | HKD | 25.6002 | 27.45 | 25.5001 | 26.7499 | 6.8045 | +1.35 (+5.31%) | 8,081,781 |
| 27 Dec 2005 | HKD | 25.4 | 25.4 | 25.4 | 25.4 | 6.4611 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 25.4 | 25.4 | 25.4 | 25.4 | 6.4611 | -0.05 (-0.20%) | 0 |
| 23 Dec 2005 | HKD | 25.65 | 25.65 | 25.1999 | 25.45 | 6.4738 | -0.15 (-0.59%) | 1,186,439 |
| 22 Dec 2005 | HKD | 25.55 | 25.7501 | 25.0999 | 25.6002 | 6.5121 | 0.0 (0.0%) | 2,879,218 |
| 21 Dec 2005 | HKD | 25.9999 | 26.0498 | 25.6002 | 25.6002 | 6.5121 | -0.4 (-1.54%) | 4,282,782 |
| 20 Dec 2005 | HKD | 25.4002 | 26.2002 | 24.6001 | 25.9999 | 6.6137 | +0.75 (+2.97%) | 5,215,143 |
| 19 Dec 2005 | HKD | 25.2498 | 25.5001 | 24.9 | 25.2498 | 6.4229 | +0.05 (+0.20%) | 1,687,275 |
| 16 Dec 2005 | HKD | 24.7001 | 25.3502 | 24.6001 | 25.1999 | 6.4102 | +0.5 (+2.02%) | 8,382,165 |
| 15 Dec 2005 | HKD | 24.7001 | 24.85 | 24.2 | 24.7001 | 6.2831 | 0.0 (0.0%) | 4,781,924 |
| 14 Dec 2005 | HKD | 24.4999 | 24.85 | 24.2 | 24.7001 | 6.2831 | +0.55 (+2.28%) | 2,839,906 |
| 13 Dec 2005 | HKD | 23.75 | 24.2498 | 23.6 | 24.15 | 6.1432 | +0.4 (+1.68%) | 1,549,683 |
| 12 Dec 2005 | HKD | 23.75 | 24 | 23.5 | 23.75 | 6.0414 | 0.0 (0.0%) | 2,212,485 |
| 9 Dec 2005 | HKD | 23.5499 | 23.8002 | 23.4498 | 23.75 | 6.0414 | +0.35 (+1.50%) | 9,252,495 |
| 8 Dec 2005 | HKD | 23.3501 | 23.6998 | 23.15 | 23.4 | 5.9524 | +0.05 (+0.21%) | 15,688,672 |
