| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | HKD | 16.38 | 16.46 | 16.2 | 16.26 | 15.8015 | +0.08 (+0.49%) | 9,195,471 |
| 27 Sep 2006 | HKD | 16 | 16.24 | 16 | 16.18 | 15.7238 | +0.2 (+1.25%) | 21,044,831 |
| 26 Sep 2006 | HKD | 15.94 | 16 | 15.9 | 15.98 | 15.5294 | +0.06 (+0.38%) | 9,410,389 |
| 25 Sep 2006 | HKD | 16.02 | 16.02 | 15.88 | 15.92 | 15.4711 | -0.1 (-0.62%) | 6,090,265 |
| 22 Sep 2006 | HKD | 15.98 | 16.14 | 15.98 | 16.02 | 15.5683 | +0.02 (+0.13%) | 7,746,830 |
| 21 Sep 2006 | HKD | 16 | 16.2 | 15.94 | 16 | 15.5489 | +0.02 (+0.13%) | 6,924,539 |
| 20 Sep 2006 | HKD | 15.8 | 16.02 | 15.66 | 15.98 | 15.5294 | -0.02 (-0.13%) | 6,546,130 |
| 19 Sep 2006 | HKD | 16.04 | 16.1 | 15.94 | 16 | 15.5489 | -0.04 (-0.25%) | 3,461,190 |
| 18 Sep 2006 | HKD | 16.16 | 16.16 | 16 | 16.04 | 15.5877 | -0.12 (-0.74%) | 3,523,342 |
| 15 Sep 2006 | HKD | 16 | 16.16 | 16 | 16.16 | 15.7044 | +0.08 (+0.50%) | 4,859,028 |
| 14 Sep 2006 | HKD | 15.98 | 16.1 | 15.96 | 16.08 | 15.6266 | +0.1 (+0.63%) | 3,155,120 |
| 13 Sep 2006 | HKD | 16 | 16.08 | 15.92 | 15.98 | 15.5294 | 0.0 (0.0%) | 14,054,905 |
| 12 Sep 2006 | HKD | 15.92 | 16 | 15.9 | 15.98 | 15.5294 | +0.08 (+0.50%) | 2,830,282 |
| 11 Sep 2006 | HKD | 15.98 | 16.08 | 15.84 | 15.9 | 15.4517 | -0.08 (-0.50%) | 2,670,805 |
| 8 Sep 2006 | HKD | 15.96 | 16.06 | 15.88 | 15.98 | 15.5294 | +0.06 (+0.38%) | 2,709,489 |
| 7 Sep 2006 | HKD | 15.96 | 16 | 15.82 | 15.92 | 15.4711 | -0.08 (-0.50%) | 5,118,045 |
| 6 Sep 2006 | HKD | 16.1 | 16.1 | 15.94 | 16 | 15.5489 | -0.1 (-0.62%) | 6,412,812 |
| 5 Sep 2006 | HKD | 16.04 | 16.14 | 16 | 16.1 | 15.6461 | +0.02 (+0.12%) | 2,795,830 |
| 4 Sep 2006 | HKD | 16.24 | 16.24 | 16 | 16.08 | 15.6266 | -0.06 (-0.37%) | 3,102,682 |
| 1 Sep 2006 | HKD | 16.06 | 16.28 | 16 | 16.14 | 15.6849 | 0.0 (0.0%) | 5,828,606 |
| 31 Aug 2006 | HKD | 16.3 | 16.3 | 16.06 | 16.14 | 15.6849 | +0.06 (+0.37%) | 4,521,544 |
| 30 Aug 2006 | HKD | 16.1 | 16.16 | 16 | 16.08 | 15.6266 | -0.04 (-0.25%) | 4,727,288 |
| 29 Aug 2006 | HKD | 16.22 | 16.22 | 15.98 | 16.12 | 15.6655 | -0.08 (-0.49%) | 5,199,400 |
| 28 Aug 2006 | HKD | 16.3 | 16.4 | 16.06 | 16.2 | 15.7432 | -0.08 (-0.49%) | 2,909,536 |
| 25 Aug 2006 | HKD | 16.4 | 16.42 | 16.24 | 16.28 | 15.821 | -0.06 (-0.37%) | 4,134,611 |
| 24 Aug 2006 | HKD | 16.46 | 16.46 | 16.2 | 16.34 | 15.8793 | -0.08 (-0.49%) | 5,225,588 |
| 23 Aug 2006 | HKD | 16.3 | 16.6 | 16.2 | 16.42 | 15.957 | +0.24 (+1.48%) | 13,031,397 |
| 22 Aug 2006 | HKD | 16.04 | 16.18 | 16 | 16.18 | 15.7238 | +0.14 (+0.87%) | 6,036,661 |
| 21 Aug 2006 | HKD | 16.06 | 16.16 | 16 | 16.04 | 15.5877 | -0.04 (-0.25%) | 10,715,283 |
| 18 Aug 2006 | HKD | 16.1 | 16.24 | 16 | 16.08 | 15.6266 | +0.06 (+0.37%) | 4,149,497 |
