| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | HKD | 17.4 | 17.5 | 17.2 | 17.45 | 16.958 | +0.25 (+1.45%) | 5,575,195 |
| 1 Mar 2006 | HKD | 17.15 | 17.3 | 16.95 | 17.2 | 16.715 | +0.2 (+1.18%) | 8,383,183 |
| 28 Feb 2006 | HKD | 17.15 | 17.2 | 16.85 | 17 | 16.5207 | -0.2 (-1.16%) | 5,639,151 |
| 27 Feb 2006 | HKD | 16.75 | 17.35 | 16.75 | 17.2 | 16.715 | +0.5 (+2.99%) | 9,690,221 |
| 24 Feb 2006 | HKD | 17.2 | 17.3 | 16.2 | 16.7 | 16.2291 | -0.3 (-1.76%) | 6,793,547 |
| 23 Feb 2006 | HKD | 17.25 | 17.5 | 16.85 | 17 | 16.5207 | -0.25 (-1.45%) | 9,176,228 |
| 22 Feb 2006 | HKD | 17.6 | 17.7 | 17.2 | 17.25 | 16.7636 | -0.5 (-2.82%) | 11,041,315 |
| 21 Feb 2006 | HKD | 17.2 | 17.85 | 17.15 | 17.75 | 17.2495 | +0.65 (+3.80%) | 16,303,176 |
| 20 Feb 2006 | HKD | 16.8 | 17.15 | 16.7 | 17.1 | 16.6179 | +0.4 (+2.40%) | 7,620,874 |
| 17 Feb 2006 | HKD | 16.65 | 17.3 | 16.45 | 16.7 | 16.2291 | +0.1 (+0.60%) | 11,566,647 |
| 16 Feb 2006 | HKD | 16.8 | 16.9 | 16.55 | 16.6 | 16.132 | -0.05 (-0.30%) | 3,055,656 |
| 15 Feb 2006 | HKD | 16.9 | 17 | 16.5 | 16.65 | 16.1805 | -0.3 (-1.77%) | 8,779,814 |
| 14 Feb 2006 | HKD | 16.65 | 17.25 | 16.65 | 16.95 | 16.4721 | +0.4 (+2.42%) | 14,446,836 |
| 13 Feb 2006 | HKD | 16.6 | 16.8 | 16.3 | 16.55 | 16.0834 | 0.0 (0.0%) | 15,818,634 |
| 10 Feb 2006 | HKD | 16.55 | 16.95 | 16.5 | 16.55 | 16.0834 | -0.2 (-1.19%) | 20,386,302 |
| 9 Feb 2006 | HKD | 15.55 | 16.95 | 15.55 | 16.75 | 16.2777 | +1.4 (+9.12%) | 57,885,614 |
| 8 Feb 2006 | HKD | 15.2 | 15.45 | 15.1 | 15.35 | 14.9172 | +0.2 (+1.32%) | 17,212,824 |
| 7 Feb 2006 | HKD | 14.85 | 15.15 | 14.7 | 15.15 | 14.7228 | +0.45 (+3.06%) | 15,118,782 |
| 6 Feb 2006 | HKD | 14.75 | 14.8 | 14.65 | 14.7 | 14.2855 | -0.1 (-0.68%) | 13,172,279 |
| 3 Feb 2006 | HKD | 14.75 | 14.9 | 14.75 | 14.8 | 14.3827 | -0.1 (-0.67%) | 7,556,386 |
| 2 Feb 2006 | HKD | 14.9 | 15 | 14.75 | 14.9 | 14.4799 | 0.0 (0.0%) | 9,596,573 |
| 1 Feb 2006 | HKD | 14.85 | 15 | 14.75 | 14.9 | 14.4799 | -0.1 (-0.67%) | 9,684,047 |
| 31 Jan 2006 | HKD | 15 | 15 | 15 | 15 | 14.5771 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | HKD | 15 | 15 | 15 | 15 | 14.5771 | 0.0 (0.0%) | 0 |
| 27 Jan 2006 | HKD | 15.05 | 15.2 | 14.85 | 15 | 14.5771 | 0.0 (0.0%) | 18,594,902 |
| 26 Jan 2006 | HKD | 14.9 | 15.05 | 14.8 | 15 | 14.5771 | 0.0 (0.0%) | 9,991,722 |
| 25 Jan 2006 | HKD | 15.15 | 15.2 | 14.85 | 15 | 14.5771 | -0.1 (-0.66%) | 8,453,840 |
| 24 Jan 2006 | HKD | 14.85 | 15.15 | 14.7 | 15.1 | 14.6742 | +0.2 (+1.34%) | 12,588,489 |
| 23 Jan 2006 | HKD | 14.85 | 15 | 14.7 | 14.9 | 14.4799 | -0.1 (-0.67%) | 7,202,580 |
| 20 Jan 2006 | HKD | 15 | 15.05 | 14.9 | 15 | 14.5771 | 0.0 (0.0%) | 9,565,351 |
