| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | HKD | 15.45 | 15.9 | 15.45 | 15.8 | 15.3545 | +0.35 (+2.27%) | 8,795,542 |
| 5 Jul 2006 | HKD | 15.6 | 15.6 | 15.4 | 15.45 | 15.0144 | -0.05 (-0.32%) | 2,173,277 |
| 4 Jul 2006 | HKD | 15.6 | 15.7 | 15.5 | 15.5 | 15.063 | -0.1 (-0.64%) | 1,029,528 |
| 3 Jul 2006 | HKD | 15.6 | 15.7 | 15.45 | 15.6 | 15.1602 | +0.05 (+0.32%) | 7,340,721 |
| 30 Jun 2006 | HKD | 15.8 | 15.95 | 15.45 | 15.55 | 15.1116 | +0.45 (+2.98%) | 18,979,393 |
| 29 Jun 2006 | HKD | 14.85 | 15.3 | 14.85 | 15.1 | 14.6742 | +0.25 (+1.68%) | 8,992,549 |
| 28 Jun 2006 | HKD | 15.05 | 15.05 | 14.8 | 14.85 | 14.4313 | -0.2 (-1.33%) | 7,510,770 |
| 27 Jun 2006 | HKD | 15 | 15.1 | 14.95 | 15.05 | 14.6257 | +0.1 (+0.67%) | 8,813,466 |
| 26 Jun 2006 | HKD | 14.9 | 15 | 14.7 | 14.95 | 14.5285 | -0.05 (-0.33%) | 3,638,389 |
| 23 Jun 2006 | HKD | 14.9 | 15 | 14.85 | 15 | 14.5771 | +0.1 (+0.67%) | 3,051,025 |
| 22 Jun 2006 | HKD | 15 | 15.25 | 14.9 | 14.9 | 14.4799 | 0.0 (0.0%) | 11,360,690 |
| 21 Jun 2006 | HKD | 14.8 | 14.95 | 14.7 | 14.9 | 14.4799 | +0.1 (+0.68%) | 3,778,538 |
| 20 Jun 2006 | HKD | 14.95 | 14.95 | 14.7 | 14.8 | 14.3827 | -0.05 (-0.34%) | 4,579,625 |
| 19 Jun 2006 | HKD | 15 | 15 | 14.65 | 14.85 | 14.4313 | -0.2 (-1.33%) | 2,660,742 |
| 16 Jun 2006 | HKD | 15 | 15.15 | 14.9 | 15.05 | 14.6257 | +0.45 (+3.08%) | 19,716,929 |
| 15 Jun 2006 | HKD | 15 | 15 | 14.55 | 14.6 | 14.1883 | -0.05 (-0.34%) | 5,909,110 |
| 14 Jun 2006 | HKD | 14.5 | 14.75 | 14.5 | 14.65 | 14.2369 | -0.1 (-0.68%) | 15,337,776 |
| 13 Jun 2006 | HKD | 14.85 | 14.9 | 14.5 | 14.75 | 14.3341 | -0.15 (-1.01%) | 5,945,535 |
| 12 Jun 2006 | HKD | 14.5 | 14.95 | 14.5 | 14.9 | 14.4799 | -0.05 (-0.33%) | 4,438,600 |
| 9 Jun 2006 | HKD | 14.8 | 15.05 | 14.65 | 14.95 | 14.5285 | -0.05 (-0.33%) | 9,042,457 |
| 8 Jun 2006 | HKD | 15.2 | 15.2 | 14.8 | 15 | 14.5771 | -0.3 (-1.96%) | 16,019,158 |
| 7 Jun 2006 | HKD | 15.15 | 15.35 | 15.15 | 15.3 | 14.8686 | -0.1 (-0.65%) | 5,478,280 |
| 6 Jun 2006 | HKD | 15.15 | 15.5 | 15.1 | 15.4 | 14.9658 | +0.1 (+0.65%) | 7,925,464 |
| 5 Jun 2006 | HKD | 15.5 | 15.5 | 15.1 | 15.3 | 14.8686 | 0.0 (0.0%) | 5,658,094 |
| 2 Jun 2006 | HKD | 15.4 | 15.5 | 15.1 | 15.3 | 14.8686 | 0.0 (0.0%) | 10,629,813 |
| 1 Jun 2006 | HKD | 15.25 | 15.95 | 15.05 | 15.3 | 14.8686 | +0.15 (+0.99%) | 10,247,538 |
| 31 May 2006 | HKD | 15.15 | 15.15 | 15.15 | 15.15 | 14.7228 | -0.1 (-0.66%) | 0 |
| 30 May 2006 | HKD | 15.25 | 15.4 | 15.15 | 15.25 | 14.82 | 0.0 (0.0%) | 8,038,826 |
| 29 May 2006 | HKD | 15.5 | 15.75 | 15.1 | 15.25 | 14.82 | -0.15 (-0.97%) | 3,501,733 |
| 26 May 2006 | HKD | 15.05 | 15.75 | 15.05 | 15.4 | 14.9658 | +0.45 (+3.01%) | 23,094,151 |
