| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2006 | HKD | 1.3 | 1.33 | 1.3 | 1.31 | 0.655 | -0.01 (-0.76%) | 777,500 |
| 22 May 2006 | HKD | 1.34 | 1.35 | 1.31 | 1.32 | 0.66 | -0.04 (-2.94%) | 830,585 |
| 19 May 2006 | HKD | 1.35 | 1.36 | 1.34 | 1.36 | 0.68 | 0.0 (0.0%) | 666,880 |
| 18 May 2006 | HKD | 1.37 | 1.37 | 1.34 | 1.36 | 0.68 | -0.01 (-0.73%) | 538,054 |
| 17 May 2006 | HKD | 1.34 | 1.38 | 1.34 | 1.37 | 0.685 | +0.03 (+2.24%) | 579,875 |
| 16 May 2006 | HKD | 1.35 | 1.35 | 1.34 | 1.34 | 0.67 | -0.04 (-2.90%) | 580,000 |
| 15 May 2006 | HKD | 1.34 | 1.38 | 1.34 | 1.38 | 0.69 | +0.01 (+0.73%) | 345,000 |
| 12 May 2006 | HKD | 1.35 | 1.38 | 1.33 | 1.37 | 0.685 | +0.02 (+1.48%) | 708,000 |
| 11 May 2006 | HKD | 1.33 | 1.35 | 1.32 | 1.35 | 0.675 | +0.01 (+0.75%) | 165,500 |
| 10 May 2006 | HKD | 1.35 | 1.36 | 1.34 | 1.34 | 0.67 | -0.01 (-0.74%) | 100,729 |
| 9 May 2006 | HKD | 1.36 | 1.36 | 1.33 | 1.35 | 0.675 | -0.01 (-0.74%) | 825,090 |
| 8 May 2006 | HKD | 1.36 | 1.37 | 1.34 | 1.36 | 0.68 | +0.01 (+0.74%) | 1,497,610 |
| 5 May 2006 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 0.675 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 1.34 | 1.36 | 1.34 | 1.35 | 0.675 | 0.0 (0.0%) | 109,082 |
| 3 May 2006 | HKD | 1.35 | 1.36 | 1.34 | 1.35 | 0.675 | -0.01 (-0.74%) | 629,653 |
| 2 May 2006 | HKD | 1.34 | 1.36 | 1.34 | 1.36 | 0.68 | +0.01 (+0.74%) | 331,961 |
| 1 May 2006 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 0.675 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 1.35 | 1.36 | 1.34 | 1.35 | 0.675 | -0.03 (-2.17%) | 114,500 |
| 27 Apr 2006 | HKD | 1.34 | 1.38 | 1.34 | 1.38 | 0.69 | +0.04 (+2.99%) | 406,602 |
| 26 Apr 2006 | HKD | 1.33 | 1.36 | 1.33 | 1.34 | 0.67 | 0.0 (0.0%) | 285,564 |
| 25 Apr 2006 | HKD | 1.35 | 1.35 | 1.33 | 1.34 | 0.67 | -0.02 (-1.47%) | 519,000 |
| 24 Apr 2006 | HKD | 1.34 | 1.39 | 1.28 | 1.36 | 0.68 | -0.03 (-2.16%) | 461,435 |
| 21 Apr 2006 | HKD | 1.38 | 1.39 | 1.37 | 1.39 | 0.695 | +0.01 (+0.72%) | 620,148 |
| 20 Apr 2006 | HKD | 1.38 | 1.39 | 1.37 | 1.38 | 0.69 | -0.02 (-1.43%) | 293,643 |
| 19 Apr 2006 | HKD | 1.39 | 1.4 | 1.38 | 1.4 | 0.7 | +0.01 (+0.72%) | 722,750 |
| 18 Apr 2006 | HKD | 1.36 | 1.4 | 1.36 | 1.39 | 0.695 | -0.01 (-0.71%) | 483,631 |
| 17 Apr 2006 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 0.7 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 0.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | HKD | 1.36 | 1.41 | 1.36 | 1.4 | 0.7 | +0.02 (+1.45%) | 663,213 |
| 12 Apr 2006 | HKD | 1.37 | 1.39 | 1.37 | 1.38 | 0.69 | -0.02 (-1.43%) | 469,654 |
