| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | HKD | 15.45 | 15.45 | 14.65 | 14.95 | 14.5285 | -0.55 (-3.55%) | 23,943,602 |
| 24 May 2006 | HKD | 15.55 | 15.6 | 15.2 | 15.5 | 15.063 | -0.05 (-0.32%) | 8,244,457 |
| 23 May 2006 | HKD | 15.85 | 15.85 | 15.1 | 15.55 | 15.1116 | -0.45 (-2.81%) | 36,432,450 |
| 22 May 2006 | HKD | 16.1 | 16.2 | 15.65 | 16 | 15.5489 | -0.1 (-0.62%) | 8,195,584 |
| 19 May 2006 | HKD | 16 | 16.15 | 15.95 | 16.1 | 15.6461 | -0.05 (-0.31%) | 7,390,890 |
| 18 May 2006 | HKD | 16.1 | 16.15 | 15.5 | 16.15 | 15.6946 | -0.25 (-1.52%) | 12,698,727 |
| 17 May 2006 | HKD | 16.65 | 16.65 | 16.2 | 16.4 | 15.9376 | +0.05 (+0.31%) | 3,171,934 |
| 16 May 2006 | HKD | 16.25 | 16.4 | 16.05 | 16.35 | 15.889 | +0.1 (+0.62%) | 5,575,950 |
| 15 May 2006 | HKD | 16.2 | 16.35 | 16.05 | 16.25 | 15.7918 | -0.15 (-0.91%) | 10,778,258 |
| 12 May 2006 | HKD | 16.3 | 16.65 | 16.3 | 16.4 | 15.9376 | -0.1 (-0.61%) | 8,765,137 |
| 11 May 2006 | HKD | 16.55 | 16.65 | 16.3 | 16.5 | 16.0348 | +0.05 (+0.30%) | 11,745,212 |
| 10 May 2006 | HKD | 16.55 | 17 | 16.35 | 16.45 | 15.9862 | -0.5 (-2.95%) | 12,430,741 |
| 9 May 2006 | HKD | 17.2 | 17.2 | 16.7 | 16.95 | 16.4721 | -0.15 (-0.88%) | 12,782,406 |
| 8 May 2006 | HKD | 17 | 17.4 | 16.95 | 17.1 | 16.6179 | +0.2 (+1.18%) | 16,208,960 |
| 5 May 2006 | HKD | 16.9 | 16.9 | 16.9 | 16.9 | 16.4235 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 16.8 | 17 | 16.8 | 16.9 | 16.4235 | +0.1 (+0.60%) | 12,267,900 |
| 3 May 2006 | HKD | 17 | 17.15 | 16.75 | 16.8 | 16.3263 | -0.2 (-1.18%) | 11,797,435 |
| 2 May 2006 | HKD | 17 | 17.1 | 16.75 | 17 | 16.5207 | -0.05 (-0.29%) | 10,770,582 |
| 1 May 2006 | HKD | 17.05 | 17.05 | 17.05 | 17.05 | 16.5693 | -0.05 (-0.29%) | 0 |
| 28 Apr 2006 | HKD | 17 | 17.15 | 16.6 | 17.1 | 16.6179 | -0.1 (-0.58%) | 6,934,879 |
| 27 Apr 2006 | HKD | 17.1 | 17.25 | 17.1 | 17.2 | 16.715 | +0.05 (+0.29%) | 4,510,470 |
| 26 Apr 2006 | HKD | 16.9 | 17.3 | 16.9 | 17.15 | 16.6664 | +0.3 (+1.78%) | 8,489,522 |
| 25 Apr 2006 | HKD | 17 | 17 | 16.6 | 16.85 | 16.3749 | -0.05 (-0.30%) | 4,599,828 |
| 24 Apr 2006 | HKD | 16.6 | 17 | 16.6 | 16.9 | 16.4235 | -0.1 (-0.59%) | 5,096,704 |
| 21 Apr 2006 | HKD | 17 | 17 | 16.85 | 17 | 16.5207 | 0.0 (0.0%) | 12,208,731 |
| 20 Apr 2006 | HKD | 16.8 | 17.15 | 16.8 | 17 | 16.5207 | +0.2 (+1.19%) | 17,710,589 |
| 19 Apr 2006 | HKD | 17.3 | 17.3 | 16.45 | 16.8 | 16.3263 | -0.2 (-1.18%) | 16,130,065 |
| 18 Apr 2006 | HKD | 17.35 | 17.4 | 16.95 | 17 | 16.5207 | -0.4 (-2.30%) | 8,992,447 |
| 17 Apr 2006 | HKD | 17.4 | 17.4 | 17.4 | 17.4 | 16.9094 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | HKD | 17.4 | 17.4 | 17.4 | 17.4 | 16.9094 | 0.0 (0.0%) | 0 |
