| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2006 | HKD | 17.15 | 17.45 | 17.15 | 17.4 | 16.9094 | +0.05 (+0.29%) | 2,262,126 |
| 12 Apr 2006 | HKD | 17.3 | 17.4 | 17.2 | 17.35 | 16.8608 | 0.0 (0.0%) | 6,381,861 |
| 11 Apr 2006 | HKD | 17.25 | 17.4 | 17.25 | 17.35 | 16.8608 | +0.1 (+0.58%) | 7,862,693 |
| 10 Apr 2006 | HKD | 17.15 | 17.4 | 17 | 17.25 | 16.7636 | +0.1 (+0.58%) | 2,630,911 |
| 7 Apr 2006 | HKD | 17.35 | 17.35 | 16.95 | 17.15 | 16.6664 | -0.15 (-0.87%) | 7,947,107 |
| 6 Apr 2006 | HKD | 16.95 | 17.45 | 16.9 | 17.3 | 16.8122 | +0.65 (+3.90%) | 15,769,478 |
| 5 Apr 2006 | HKD | 16.65 | 16.65 | 16.65 | 16.65 | 16.1805 | 0.0 (0.0%) | 0 |
| 4 Apr 2006 | HKD | 16.8 | 16.85 | 16.65 | 16.65 | 16.1805 | -0.2 (-1.19%) | 2,874,804 |
| 3 Apr 2006 | HKD | 16.6 | 16.95 | 16.55 | 16.85 | 16.3749 | +0.05 (+0.30%) | 5,834,198 |
| 31 Mar 2006 | HKD | 16.8 | 16.85 | 16.6 | 16.8 | 16.3263 | 0.0 (0.0%) | 6,015,297 |
| 30 Mar 2006 | HKD | 16.85 | 16.95 | 16.75 | 16.8 | 16.3263 | -0.05 (-0.30%) | 7,876,070 |
| 29 Mar 2006 | HKD | 16.6 | 16.95 | 16.6 | 16.85 | 16.3749 | 0.0 (0.0%) | 7,569,424 |
| 28 Mar 2006 | HKD | 16.9 | 17.05 | 16.65 | 16.85 | 16.3749 | -0.05 (-0.30%) | 9,006,595 |
| 27 Mar 2006 | HKD | 16.8 | 17 | 16.8 | 16.9 | 16.4235 | +0.1 (+0.60%) | 2,273,605 |
| 24 Mar 2006 | HKD | 17 | 17.15 | 16.8 | 16.8 | 16.3263 | -0.15 (-0.88%) | 7,287,988 |
| 23 Mar 2006 | HKD | 17 | 17.05 | 16.9 | 16.95 | 16.4721 | 0.0 (0.0%) | 11,261,514 |
| 22 Mar 2006 | HKD | 17.6 | 17.6 | 16.9 | 16.95 | 16.4721 | -0.65 (-3.69%) | 10,974,430 |
| 21 Mar 2006 | HKD | 17.65 | 17.75 | 17.3 | 17.6 | 17.1038 | +0.1 (+0.57%) | 7,376,792 |
| 20 Mar 2006 | HKD | 17.85 | 17.85 | 17.45 | 17.5 | 17.0066 | -0.25 (-1.41%) | 7,180,354 |
| 17 Mar 2006 | HKD | 17.45 | 18.05 | 17.45 | 17.75 | 17.2495 | +0.45 (+2.60%) | 26,352,101 |
| 16 Mar 2006 | HKD | 17.3 | 17.4 | 17.15 | 17.3 | 16.8122 | +0.15 (+0.87%) | 8,834,682 |
| 15 Mar 2006 | HKD | 17.35 | 17.4 | 17.05 | 17.15 | 16.6664 | +0.1 (+0.59%) | 8,930,294 |
| 14 Mar 2006 | HKD | 16.8 | 17.15 | 16.7 | 17.05 | 16.5693 | +0.25 (+1.49%) | 6,890,275 |
| 13 Mar 2006 | HKD | 16.5 | 16.85 | 16.5 | 16.8 | 16.3263 | +0.3 (+1.82%) | 4,737,800 |
| 10 Mar 2006 | HKD | 16.7 | 16.85 | 16.2 | 16.5 | 16.0348 | 0.0 (0.0%) | 5,527,861 |
| 9 Mar 2006 | HKD | 16.55 | 16.7 | 16.5 | 16.5 | 16.0348 | -0.15 (-0.90%) | 3,655,727 |
| 8 Mar 2006 | HKD | 16.8 | 16.85 | 16.35 | 16.65 | 16.1805 | -0.2 (-1.19%) | 13,664,683 |
| 7 Mar 2006 | HKD | 17.05 | 17.05 | 16.6 | 16.85 | 16.3749 | -0.15 (-0.88%) | 10,445,990 |
| 6 Mar 2006 | HKD | 17.2 | 17.4 | 16.9 | 17 | 16.5207 | -0.4 (-2.30%) | 2,991,857 |
| 3 Mar 2006 | HKD | 17.5 | 17.6 | 17.25 | 17.4 | 16.9094 | -0.05 (-0.29%) | 5,050,257 |
