| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2006 | HKD | 13.9625 | 13.9625 | 13.6716 | 13.8171 | 297.1287 | -0.145 (-1.04%) | 111 |
| 18 Jul 2006 | HKD | 13.9625 | 13.9625 | 13.9625 | 13.9625 | 300.2555 | +0.436 (+3.23%) | 15 |
| 17 Jul 2006 | HKD | 13.9625 | 13.9625 | 13.3807 | 13.5262 | 290.8731 | +0.145 (+1.09%) | 327 |
| 14 Jul 2006 | HKD | 13.3807 | 13.5262 | 13.3807 | 13.3807 | 287.7442 | -0.291 (-2.13%) | 0 |
| 13 Jul 2006 | HKD | 13.3807 | 13.9625 | 13.3807 | 13.6716 | 293.9998 | -0.291 (-2.08%) | 631 |
| 12 Jul 2006 | HKD | 13.9625 | 13.9625 | 13.9625 | 13.9625 | 300.2555 | 0.0 (0.0%) | 0 |
| 11 Jul 2006 | HKD | 13.8171 | 13.9625 | 13.6716 | 13.9625 | 300.2555 | -0.145 (-1.03%) | 871 |
| 10 Jul 2006 | HKD | 14.1079 | 14.1079 | 13.9625 | 14.1079 | 303.3822 | -0.145 (-1.02%) | 351 |
| 7 Jul 2006 | HKD | 14.2534 | 14.2534 | 14.1079 | 14.2534 | 306.5111 | 0.0 (0.0%) | 327 |
| 6 Jul 2006 | HKD | 14.8351 | 14.8351 | 14.1079 | 14.2534 | 306.5111 | 0.0 (0.0%) | 135 |
| 5 Jul 2006 | HKD | 14.2534 | 14.2534 | 14.2534 | 14.2534 | 306.5111 | 0.0 (0.0%) | 15 |
| 4 Jul 2006 | HKD | 14.5443 | 14.8351 | 14.1079 | 14.2534 | 306.5111 | -0.582 (-3.92%) | 623 |
| 3 Jul 2006 | HKD | 14.2534 | 14.8351 | 14.2534 | 14.8351 | 319.0202 | 0.0 (0.0%) | 31 |
| 30 Jun 2006 | HKD | 14.5443 | 14.8351 | 14.3988 | 14.8351 | 319.0202 | 0.0 (0.0%) | 543 |
| 29 Jun 2006 | HKD | 14.5443 | 14.8351 | 14.3988 | 14.8351 | 319.0202 | 0.0 (0.0%) | 847 |
| 28 Jun 2006 | HKD | 14.3988 | 14.8351 | 14.3988 | 14.8351 | 319.0202 | 0.0 (0.0%) | 519 |
| 27 Jun 2006 | HKD | 14.5443 | 14.8351 | 14.5443 | 14.8351 | 319.0202 | +0.291 (+2.00%) | 127 |
| 26 Jun 2006 | HKD | 14.5443 | 14.5443 | 14.5443 | 14.5443 | 312.7667 | -0.291 (-1.96%) | 0 |
| 23 Jun 2006 | HKD | 14.2534 | 14.8351 | 14.2534 | 14.8351 | 319.0202 | +0.291 (+2.00%) | 959 |
| 22 Jun 2006 | HKD | 14.2534 | 14.5443 | 14.2534 | 14.5443 | 312.7667 | 0.0 (0.0%) | 1,998 |
| 21 Jun 2006 | HKD | 14.1079 | 14.5443 | 14.1079 | 14.5443 | 312.7667 | -0.291 (-1.96%) | 223 |
| 20 Jun 2006 | HKD | 14.8351 | 14.8351 | 14.8351 | 14.8351 | 319.0202 | 0.0 (0.0%) | 1,598 |
| 19 Jun 2006 | HKD | 14.8351 | 14.8351 | 14.3988 | 14.8351 | 319.0202 | 0.0 (0.0%) | 991 |
| 16 Jun 2006 | HKD | 14.8351 | 15.126 | 14.5443 | 14.8351 | 319.0202 | +0.291 (+2.00%) | 1,198 |
| 15 Jun 2006 | HKD | 14.1079 | 15.4169 | 14.1079 | 14.5443 | 312.7667 | +0.436 (+3.09%) | 2,893 |
| 14 Jun 2006 | HKD | 13.6716 | 14.1079 | 13.6716 | 14.1079 | 303.3822 | +0.291 (+2.10%) | 1,111 |
| 13 Jun 2006 | HKD | 13.6716 | 13.9625 | 13.3807 | 13.8171 | 297.1287 | -0.436 (-3.06%) | 847 |
| 12 Jun 2006 | HKD | 14.2534 | 14.2534 | 14.2534 | 14.2534 | 306.5111 | 0.0 (0.0%) | 0 |
| 9 Jun 2006 | HKD | 14.5443 | 14.5443 | 13.5262 | 14.2534 | 306.5111 | +0.291 (+2.08%) | 719 |
| 8 Jun 2006 | HKD | 13.9625 | 14.2534 | 13.5262 | 13.9625 | 300.2555 | -0.436 (-3.03%) | 1,766 |
