| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | HKD | 14.75 | 15.15 | 14.75 | 15 | 14.5771 | +0.15 (+1.01%) | 12,310,604 |
| 18 Jan 2006 | HKD | 14.75 | 14.9 | 14.5 | 14.85 | 14.4313 | 0.0 (0.0%) | 8,013,983 |
| 17 Jan 2006 | HKD | 14.95 | 14.95 | 14.6 | 14.85 | 14.4313 | -0.15 (-1%) | 10,551,526 |
| 16 Jan 2006 | HKD | 14.8 | 15.2 | 14.5 | 15 | 14.5771 | +0.2 (+1.35%) | 14,781,265 |
| 13 Jan 2006 | HKD | 14.8 | 14.85 | 14.8 | 14.8 | 14.3827 | 0.0 (0.0%) | 4,583,226 |
| 12 Jan 2006 | HKD | 14.8 | 14.95 | 14.75 | 14.8 | 14.3827 | +0.05 (+0.34%) | 15,247,264 |
| 11 Jan 2006 | HKD | 14.65 | 14.8 | 14.65 | 14.75 | 14.3341 | +0.1 (+0.68%) | 10,042,286 |
| 10 Jan 2006 | HKD | 14.8 | 14.8 | 14.5 | 14.65 | 14.2369 | 0.0 (0.0%) | 14,663,361 |
| 9 Jan 2006 | HKD | 14.4 | 15 | 14.3 | 14.65 | 14.2369 | +0.3 (+2.09%) | 25,097,641 |
| 6 Jan 2006 | HKD | 14.4 | 14.45 | 14.05 | 14.35 | 13.9454 | -0.05 (-0.35%) | 9,854,966 |
| 5 Jan 2006 | HKD | 14.3 | 14.45 | 14.2 | 14.4 | 13.994 | +0.35 (+2.49%) | 22,102,697 |
| 4 Jan 2006 | HKD | 14.35 | 14.6 | 14 | 14.05 | 13.6539 | -0.35 (-2.43%) | 18,938,377 |
| 3 Jan 2006 | HKD | 14.7 | 14.8 | 14.35 | 14.4 | 13.994 | -0.3 (-2.04%) | 11,601,305 |
| 2 Jan 2006 | HKD | 14.7 | 14.7 | 14.7 | 14.7 | 14.2855 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 14.75 | 14.75 | 14.5 | 14.7 | 14.2855 | -0.05 (-0.34%) | 9,007,470 |
| 29 Dec 2005 | HKD | 14.65 | 14.85 | 14.5 | 14.75 | 14.3341 | +0.2 (+1.37%) | 9,491,621 |
| 28 Dec 2005 | HKD | 14.3 | 14.55 | 14.15 | 14.55 | 14.1398 | +0.15 (+1.04%) | 5,399,131 |
| 27 Dec 2005 | HKD | 14.4 | 14.4 | 14.4 | 14.4 | 13.994 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 14.4 | 14.4 | 14.4 | 14.4 | 13.994 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | HKD | 14.5 | 14.6 | 14.35 | 14.4 | 13.994 | +0.1 (+0.70%) | 8,967,409 |
| 22 Dec 2005 | HKD | 14.8 | 14.85 | 14.25 | 14.3 | 13.8968 | -0.55 (-3.70%) | 23,280,548 |
| 21 Dec 2005 | HKD | 14.95 | 15 | 14.8 | 14.85 | 14.4313 | -0.1 (-0.67%) | 16,552,197 |
| 20 Dec 2005 | HKD | 14.9 | 15.05 | 14.35 | 14.95 | 14.5285 | -0.1 (-0.66%) | 29,156,091 |
| 19 Dec 2005 | HKD | 14.4 | 15.2 | 14.35 | 15.05 | 14.6257 | +0.95 (+6.74%) | 49,408,797 |
| 16 Dec 2005 | HKD | 15.7 | 15.8 | 13.85 | 14.1 | 13.7024 | -1.5 (-9.62%) | 56,949,007 |
| 15 Dec 2005 | HKD | 15 | 16 | 14.95 | 15.6 | 15.1602 | +0.6 (+4%) | 45,745,312 |
| 14 Dec 2005 | HKD | 14.75 | 15.05 | 14.6 | 15 | 14.5771 | +0.45 (+3.09%) | 51,482,392 |
| 13 Dec 2005 | HKD | 14 | 14.75 | 13.95 | 14.55 | 14.1398 | +0.6 (+4.30%) | 63,793,687 |
| 12 Dec 2005 | HKD | 14 | 14.05 | 13.8 | 13.95 | 13.5567 | -0.1 (-0.71%) | 27,696,414 |
| 9 Dec 2005 | HKD | 13.75 | 14.1 | 13.65 | 14.05 | 13.6539 | +0.3 (+2.18%) | 118,722,543 |
