| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2006 | HKD | 7.08 | 7.08 | 6.89 | 7 | 6.8745 | -0.14 (-1.96%) | 5,724,652 |
| 24 Aug 2006 | HKD | 7.1 | 7.2 | 7.06 | 7.14 | 7.012 | +0.02 (+0.28%) | 2,258,577 |
| 23 Aug 2006 | HKD | 6.95 | 7.22 | 6.95 | 7.12 | 6.9923 | +0.22 (+3.19%) | 1,122,121 |
| 22 Aug 2006 | HKD | 6.84 | 7 | 6.84 | 6.9 | 6.7763 | +0.08 (+1.17%) | 2,112,887 |
| 21 Aug 2006 | HKD | 7.22 | 7.22 | 6.82 | 6.82 | 6.6977 | -0.41 (-5.67%) | 3,343,963 |
| 18 Aug 2006 | HKD | 7.25 | 7.25 | 7.15 | 7.23 | 7.1004 | -0.02 (-0.28%) | 804,425 |
| 17 Aug 2006 | HKD | 7.23 | 7.3 | 7.23 | 7.25 | 7.12 | +0.04 (+0.55%) | 2,884,728 |
| 16 Aug 2006 | HKD | 7.18 | 7.25 | 7.16 | 7.21 | 7.0807 | +0.05 (+0.70%) | 2,348,105 |
| 15 Aug 2006 | HKD | 6.9 | 7.18 | 6.9 | 7.16 | 7.0316 | +0.28 (+4.07%) | 2,267,663 |
| 14 Aug 2006 | HKD | 6.87 | 6.95 | 6.83 | 6.88 | 6.7566 | +0.01 (+0.15%) | 2,323,667 |
| 11 Aug 2006 | HKD | 6.95 | 6.99 | 6.85 | 6.87 | 6.7468 | -0.1 (-1.43%) | 2,321,631 |
| 10 Aug 2006 | HKD | 7 | 7.01 | 6.89 | 6.97 | 6.845 | -0.04 (-0.57%) | 794,242 |
| 9 Aug 2006 | HKD | 7.02 | 7.05 | 6.78 | 7.01 | 6.8843 | -0.01 (-0.14%) | 924,579 |
| 8 Aug 2006 | HKD | 6.9 | 7.1 | 6.88 | 7.02 | 6.8941 | +0.13 (+1.89%) | 5,757,596 |
| 7 Aug 2006 | HKD | 6.75 | 6.93 | 6.75 | 6.89 | 6.7665 | +0.17 (+2.53%) | 5,192,612 |
| 4 Aug 2006 | HKD | 6.92 | 6.97 | 6.7 | 6.72 | 6.5995 | -0.18 (-2.61%) | 3,341,926 |
| 3 Aug 2006 | HKD | 6.62 | 7.05 | 6.62 | 6.9 | 6.7763 | +0.25 (+3.76%) | 16,608,660 |
| 2 Aug 2006 | HKD | 6.37 | 6.71 | 6.36 | 6.65 | 6.5308 | +0.23 (+3.58%) | 8,351,760 |
| 1 Aug 2006 | HKD | 6.4 | 6.43 | 6.35 | 6.42 | 6.3049 | +0.06 (+0.94%) | 969,383 |
| 31 Jul 2006 | HKD | 6.46 | 6.46 | 6.32 | 6.36 | 6.246 | -0.07 (-1.09%) | 3,458,008 |
| 28 Jul 2006 | HKD | 6.39 | 6.52 | 6.38 | 6.43 | 6.3147 | +0.11 (+1.74%) | 7,669,527 |
| 27 Jul 2006 | HKD | 6.3 | 6.33 | 6.2 | 6.32 | 6.2067 | +0.12 (+1.94%) | 2,166,855 |
| 26 Jul 2006 | HKD | 6.41 | 6.41 | 6.18 | 6.2 | 6.0888 | -0.21 (-3.28%) | 2,091,504 |
| 25 Jul 2006 | HKD | 6.31 | 6.45 | 6.3 | 6.41 | 6.2951 | +0.11 (+1.75%) | 3,616,856 |
| 24 Jul 2006 | HKD | 6.34 | 6.35 | 6.25 | 6.3 | 6.187 | -0.05 (-0.79%) | 1,124,158 |
| 21 Jul 2006 | HKD | 6.1 | 6.35 | 6.1 | 6.35 | 6.2361 | +0.2 (+3.25%) | 1,920,436 |
| 20 Jul 2006 | HKD | 6.2 | 6.2 | 6.15 | 6.15 | 6.0397 | 0.0 (0.0%) | 1,559,973 |
| 19 Jul 2006 | HKD | 6.1 | 6.15 | 6.05 | 6.15 | 6.0397 | +0.05 (+0.82%) | 4,358,148 |
| 18 Jul 2006 | HKD | 6.1 | 6.2 | 6.05 | 6.1 | 5.9906 | +0.05 (+0.83%) | 3,191,224 |
| 17 Jul 2006 | HKD | 6 | 6.15 | 6 | 6.05 | 5.9415 | -0.05 (-0.82%) | 2,610,816 |
