| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2006 | HKD | 6.1 | 6.2 | 6 | 6.1 | 5.9906 | -0.05 (-0.81%) | 3,604,739 |
| 13 Jul 2006 | HKD | 6.45 | 6.45 | 6.05 | 6.15 | 6.0397 | -0.25 (-3.91%) | 6,949,535 |
| 12 Jul 2006 | HKD | 6.35 | 6.5 | 6.25 | 6.4 | 6.2852 | +0.05 (+0.79%) | 2,189,257 |
| 11 Jul 2006 | HKD | 6.15 | 6.4 | 6.1 | 6.35 | 6.2361 | +0.2 (+3.25%) | 3,215,662 |
| 10 Jul 2006 | HKD | 6.1 | 6.2 | 6.05 | 6.15 | 6.0397 | 0.0 (0.0%) | 1,720,858 |
| 7 Jul 2006 | HKD | 6.4 | 6.4 | 6.1 | 6.15 | 6.0397 | -0.25 (-3.91%) | 4,129,320 |
| 6 Jul 2006 | HKD | 6.2 | 6.5 | 6.15 | 6.4 | 6.2852 | +0.1 (+1.59%) | 4,230,866 |
| 5 Jul 2006 | HKD | 6.75 | 6.75 | 6.25 | 6.3 | 6.187 | -0.5 (-7.35%) | 8,172,038 |
| 4 Jul 2006 | HKD | 6.3 | 6.85 | 6.3 | 6.8 | 6.6781 | +0.5 (+7.94%) | 7,048,389 |
| 3 Jul 2006 | HKD | 6.5 | 6.55 | 6.2 | 6.3 | 6.187 | -0.2 (-3.08%) | 7,465,875 |
| 30 Jun 2006 | HKD | 5.9 | 7 | 5.9 | 6.5 | 6.3834 | +0.7 (+12.07%) | 10,327,183 |
| 29 Jun 2006 | HKD | 5.75 | 5.85 | 5.7 | 5.8 | 5.696 | +0.05 (+0.87%) | 3,925,679 |
| 28 Jun 2006 | HKD | 5.75 | 5.85 | 5.65 | 5.75 | 5.6469 | -0.05 (-0.86%) | 2,120,015 |
| 27 Jun 2006 | HKD | 5.7 | 5.95 | 5.65 | 5.8 | 5.696 | +0.05 (+0.87%) | 3,592,577 |
| 26 Jun 2006 | HKD | 5.4 | 5.75 | 5.4 | 5.75 | 5.6469 | +0.2 (+3.60%) | 1,075,282 |
| 23 Jun 2006 | HKD | 5.85 | 5.85 | 5.55 | 5.55 | 5.4505 | -0.2 (-3.48%) | 4,416,189 |
| 22 Jun 2006 | HKD | 5.75 | 5.85 | 5.75 | 5.75 | 5.6469 | +0.05 (+0.88%) | 4,099,511 |
| 21 Jun 2006 | HKD | 5.8 | 5.85 | 5.65 | 5.7 | 5.5978 | -0.15 (-2.56%) | 5,895,720 |
| 20 Jun 2006 | HKD | 5.6 | 6 | 5.6 | 5.85 | 5.7451 | +0.1 (+1.74%) | 4,910,351 |
| 19 Jun 2006 | HKD | 5.6 | 5.9 | 5.6 | 5.75 | 5.6469 | +0.1 (+1.77%) | 2,684,316 |
| 16 Jun 2006 | HKD | 5.45 | 5.65 | 5.45 | 5.65 | 5.5487 | +0.25 (+4.63%) | 6,222,581 |
| 15 Jun 2006 | HKD | 5.55 | 5.6 | 5.2 | 5.4 | 5.3032 | -0.05 (-0.92%) | 6,479,182 |
| 14 Jun 2006 | HKD | 5.6 | 5.65 | 5.4 | 5.45 | 5.3523 | -0.3 (-5.22%) | 2,856,610 |
| 13 Jun 2006 | HKD | 5.7 | 5.9 | 5.65 | 5.75 | 5.6469 | -0.15 (-2.54%) | 1,527,451 |
| 12 Jun 2006 | HKD | 5.65 | 6 | 5.65 | 5.9 | 5.7942 | +0.05 (+0.85%) | 2,162,782 |
| 9 Jun 2006 | HKD | 5.7 | 5.85 | 5.7 | 5.85 | 5.7451 | +0.1 (+1.74%) | 3,806,051 |
| 8 Jun 2006 | HKD | 5.75 | 5.85 | 5.75 | 5.75 | 5.6469 | -0.1 (-1.71%) | 5,321,213 |
| 7 Jun 2006 | HKD | 6 | 6 | 5.8 | 5.85 | 5.7451 | -0.1 (-1.68%) | 619,198 |
| 6 Jun 2006 | HKD | 5.9 | 6.05 | 5.8 | 5.95 | 5.8433 | +0.05 (+0.85%) | 5,476,197 |
| 5 Jun 2006 | HKD | 5.75 | 6.05 | 5.75 | 5.9 | 5.7942 | +0.05 (+0.85%) | 2,238,133 |
