| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2006 | HKD | 8.42 | 8.42 | 7.95 | 8.24 | 8.0922 | -0.26 (-3.06%) | 132,593,613 |
| 5 Oct 2006 | HKD | 8.52 | 8.6 | 8.15 | 8.5 | 8.3476 | -0.02 (-0.23%) | 2,232,024 |
| 4 Oct 2006 | HKD | 8.5 | 8.6 | 8.44 | 8.52 | 8.3672 | +0.05 (+0.59%) | 1,667,908 |
| 3 Oct 2006 | HKD | 8.24 | 8.72 | 8.24 | 8.47 | 8.3181 | +0.23 (+2.79%) | 2,746,107 |
| 2 Oct 2006 | HKD | 8.24 | 8.24 | 8.24 | 8.24 | 8.0922 | 0.0 (0.0%) | 0 |
| 29 Sep 2006 | HKD | 8.39 | 8.47 | 8.16 | 8.24 | 8.0922 | -0.06 (-0.72%) | 3,804,216 |
| 28 Sep 2006 | HKD | 7.92 | 8.36 | 7.9 | 8.3 | 8.1512 | +0.42 (+5.33%) | 3,763,485 |
| 27 Sep 2006 | HKD | 8 | 8.14 | 7.85 | 7.88 | 7.7387 | +0.03 (+0.38%) | 2,117,979 |
| 26 Sep 2006 | HKD | 7.5 | 7.9 | 7.5 | 7.85 | 7.7092 | +0.35 (+4.67%) | 4,045,543 |
| 25 Sep 2006 | HKD | 7.33 | 7.53 | 7.29 | 7.5 | 7.3655 | +0.15 (+2.04%) | 1,140,450 |
| 22 Sep 2006 | HKD | 7.31 | 7.36 | 7.24 | 7.35 | 7.2182 | +0.04 (+0.55%) | 853,301 |
| 21 Sep 2006 | HKD | 7.38 | 7.38 | 7.27 | 7.31 | 7.1789 | -0.06 (-0.81%) | 1,397,051 |
| 20 Sep 2006 | HKD | 7.44 | 7.56 | 7.32 | 7.37 | 7.2378 | -0.04 (-0.54%) | 2,794,103 |
| 19 Sep 2006 | HKD | 7.35 | 7.52 | 7.35 | 7.41 | 7.2771 | 0.0 (0.0%) | 566,152 |
| 18 Sep 2006 | HKD | 7.28 | 7.54 | 7.28 | 7.41 | 7.2771 | +0.12 (+1.65%) | 1,950,984 |
| 15 Sep 2006 | HKD | 7.4 | 7.44 | 7.27 | 7.29 | 7.1593 | -0.21 (-2.80%) | 1,038,624 |
| 14 Sep 2006 | HKD | 7.26 | 7.55 | 7.26 | 7.5 | 7.3655 | +0.18 (+2.46%) | 4,949,248 |
| 13 Sep 2006 | HKD | 7.18 | 7.34 | 7.18 | 7.32 | 7.1887 | +0.14 (+1.95%) | 3,053,759 |
| 12 Sep 2006 | HKD | 7.09 | 7.3 | 7.05 | 7.18 | 7.0513 | +0.03 (+0.42%) | 6,030,130 |
| 11 Sep 2006 | HKD | 7.36 | 7.36 | 7.1 | 7.15 | 7.0218 | -0.26 (-3.51%) | 6,201,197 |
| 8 Sep 2006 | HKD | 7.65 | 7.65 | 7.4 | 7.41 | 7.2771 | -0.26 (-3.39%) | 5,479,649 |
| 7 Sep 2006 | HKD | 7.3 | 8.1 | 7.29 | 7.67 | 7.5325 | +0.37 (+5.07%) | 6,005,692 |
| 6 Sep 2006 | HKD | 7.1 | 7.3 | 7.1 | 7.3 | 7.1691 | +0.25 (+3.55%) | 7,379,323 |
| 5 Sep 2006 | HKD | 6.85 | 7.13 | 6.85 | 7.05 | 6.9236 | +0.17 (+2.47%) | 4,085,255 |
| 4 Sep 2006 | HKD | 6.95 | 6.99 | 6.8 | 6.88 | 6.7566 | -0.02 (-0.29%) | 1,148,596 |
| 1 Sep 2006 | HKD | 6.89 | 6.97 | 6.7 | 6.9 | 6.7763 | +0.01 (+0.15%) | 3,316,470 |
| 31 Aug 2006 | HKD | 7.12 | 7.13 | 6.88 | 6.89 | 6.7665 | -0.23 (-3.23%) | 2,946,053 |
| 30 Aug 2006 | HKD | 7.2 | 7.2 | 7.08 | 7.12 | 6.9923 | -0.08 (-1.11%) | 344,172 |
| 29 Aug 2006 | HKD | 7.01 | 7.24 | 6.94 | 7.2 | 7.0709 | +0.19 (+2.71%) | 2,523,246 |
| 28 Aug 2006 | HKD | 7.07 | 7.12 | 6.88 | 7.01 | 6.8843 | +0.01 (+0.14%) | 2,513,063 |
