| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2006 | HKD | 16.2 | 16.22 | 15.8 | 16.02 | 15.5683 | -0.18 (-1.11%) | 7,203,609 |
| 16 Aug 2006 | HKD | 16.26 | 16.4 | 16.18 | 16.2 | 15.7432 | -0.04 (-0.25%) | 3,054,112 |
| 15 Aug 2006 | HKD | 16.16 | 16.4 | 16.16 | 16.24 | 15.7821 | -0.24 (-1.46%) | 3,520,859 |
| 14 Aug 2006 | HKD | 16.5 | 16.6 | 16.44 | 16.48 | 16.0153 | +0.02 (+0.12%) | 3,049,893 |
| 11 Aug 2006 | HKD | 16.42 | 16.76 | 16.42 | 16.46 | 15.9959 | +0.06 (+0.37%) | 5,953,333 |
| 10 Aug 2006 | HKD | 16.6 | 16.6 | 16.36 | 16.4 | 15.9376 | -0.12 (-0.73%) | 5,379,168 |
| 9 Aug 2006 | HKD | 16.48 | 16.58 | 16.34 | 16.52 | 16.0542 | +0.1 (+0.61%) | 4,633,164 |
| 8 Aug 2006 | HKD | 16.26 | 16.46 | 16.26 | 16.42 | 15.957 | +0.12 (+0.74%) | 4,769,308 |
| 7 Aug 2006 | HKD | 16.3 | 16.4 | 16.22 | 16.3 | 15.8404 | +0.04 (+0.25%) | 3,692,615 |
| 4 Aug 2006 | HKD | 16.6 | 16.6 | 16.16 | 16.26 | 15.8015 | -0.1 (-0.61%) | 3,573,764 |
| 3 Aug 2006 | HKD | 16.4 | 16.42 | 16.3 | 16.36 | 15.8987 | +0.08 (+0.49%) | 5,372,171 |
| 2 Aug 2006 | HKD | 16.2 | 16.48 | 16.2 | 16.28 | 15.821 | -0.18 (-1.09%) | 5,733,137 |
| 1 Aug 2006 | HKD | 16.46 | 16.72 | 16.2 | 16.46 | 15.9959 | +0.14 (+0.86%) | 14,536,113 |
| 31 Jul 2006 | HKD | 16.38 | 16.46 | 16.32 | 16.32 | 15.8598 | +0.04 (+0.25%) | 8,815,559 |
| 28 Jul 2006 | HKD | 16.18 | 16.48 | 16.18 | 16.28 | 15.821 | +0.08 (+0.49%) | 13,167,772 |
| 27 Jul 2006 | HKD | 16.2 | 16.38 | 16.2 | 16.2 | 15.7432 | +0.1 (+0.62%) | 5,868,979 |
| 26 Jul 2006 | HKD | 16.1 | 16.38 | 16.08 | 16.1 | 15.6461 | 0.0 (0.0%) | 3,429,702 |
| 25 Jul 2006 | HKD | 16.02 | 16.2 | 16.02 | 16.1 | 15.6461 | +0.14 (+0.88%) | 3,519,237 |
| 24 Jul 2006 | HKD | 16.04 | 16.04 | 15.8 | 15.96 | 15.51 | +0.16 (+1.01%) | 2,051,853 |
| 21 Jul 2006 | HKD | 15.9 | 15.9 | 15.75 | 15.8 | 15.3545 | -0.1 (-0.63%) | 1,833,702 |
| 20 Jul 2006 | HKD | 16 | 16.15 | 15.8 | 15.9 | 15.4517 | +0.1 (+0.63%) | 5,659,407 |
| 19 Jul 2006 | HKD | 15.7 | 16.05 | 15.65 | 15.8 | 15.3545 | +0.1 (+0.64%) | 4,689,600 |
| 18 Jul 2006 | HKD | 15.8 | 15.95 | 15.6 | 15.7 | 15.2573 | -0.05 (-0.32%) | 3,634,274 |
| 17 Jul 2006 | HKD | 15.6 | 15.9 | 15.6 | 15.75 | 15.3059 | -0.15 (-0.94%) | 3,792,257 |
| 14 Jul 2006 | HKD | 15.8 | 16.05 | 15.6 | 15.9 | 15.4517 | -0.05 (-0.31%) | 3,948,325 |
| 13 Jul 2006 | HKD | 16 | 16.05 | 15.85 | 15.95 | 15.5003 | -0.15 (-0.93%) | 4,833,352 |
| 12 Jul 2006 | HKD | 16 | 16.3 | 15.9 | 16.1 | 15.6461 | +0.15 (+0.94%) | 13,550,853 |
| 11 Jul 2006 | HKD | 15.85 | 16.2 | 15.8 | 15.95 | 15.5003 | +0.15 (+0.95%) | 9,277,072 |
| 10 Jul 2006 | HKD | 15.65 | 15.95 | 15.6 | 15.8 | 15.3545 | +0.1 (+0.64%) | 6,175,038 |
| 7 Jul 2006 | HKD | 15.9 | 15.9 | 15.6 | 15.7 | 15.2573 | -0.1 (-0.63%) | 3,461,602 |
