| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2006 | HKD | 5.75 | 5.85 | 5.65 | 5.85 | 5.7451 | +0.1 (+1.74%) | 5,649,859 |
| 1 Jun 2006 | HKD | 5.8 | 5.9 | 5.6 | 5.75 | 5.6469 | -0.05 (-0.86%) | 4,529,216 |
| 31 May 2006 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.696 | 0.0 (0.0%) | 0 |
| 30 May 2006 | HKD | 6.05 | 6.05 | 5.8 | 5.8 | 5.696 | -0.2 (-3.33%) | 3,109,763 |
| 29 May 2006 | HKD | 5.8 | 6.15 | 5.75 | 6 | 5.8924 | +0.2 (+3.45%) | 5,754,182 |
| 26 May 2006 | HKD | 5.85 | 5.95 | 5.8 | 5.8 | 5.696 | +0.05 (+0.87%) | 3,542,523 |
| 25 May 2006 | HKD | 6 | 6 | 5.65 | 5.75 | 5.6469 | -0.3 (-4.96%) | 8,132,835 |
| 24 May 2006 | HKD | 6 | 6.2 | 5.65 | 6.05 | 5.9415 | +0.05 (+0.83%) | 10,062,435 |
| 23 May 2006 | HKD | 5.9 | 6.05 | 5.35 | 6 | 5.8924 | -0.05 (-0.83%) | 10,070,513 |
| 22 May 2006 | HKD | 6.25 | 6.3 | 6 | 6.05 | 5.9415 | -0.25 (-3.97%) | 1,285,043 |
| 19 May 2006 | HKD | 6.45 | 6.45 | 6.2 | 6.3 | 6.187 | -0.1 (-1.56%) | 710,745 |
| 18 May 2006 | HKD | 6.5 | 6.55 | 6.2 | 6.4 | 6.2852 | -0.05 (-0.78%) | 2,470,296 |
| 17 May 2006 | HKD | 6.45 | 6.5 | 6.4 | 6.45 | 6.3343 | +0.05 (+0.78%) | 1,126,194 |
| 16 May 2006 | HKD | 6.5 | 6.6 | 6.25 | 6.4 | 6.2852 | -0.05 (-0.78%) | 1,704,787 |
| 15 May 2006 | HKD | 6.35 | 6.65 | 6.35 | 6.45 | 6.3343 | -0.05 (-0.77%) | 2,221,332 |
| 12 May 2006 | HKD | 6.5 | 6.65 | 6.45 | 6.5 | 6.3834 | +0.05 (+0.78%) | 5,207,376 |
| 11 May 2006 | HKD | 6.45 | 6.75 | 6.4 | 6.45 | 6.3343 | +0.05 (+0.78%) | 2,295,156 |
| 10 May 2006 | HKD | 6.45 | 6.45 | 6.35 | 6.4 | 6.2852 | 0.0 (0.0%) | 5,379,462 |
| 9 May 2006 | HKD | 6.45 | 6.55 | 6.35 | 6.4 | 6.2852 | -0.2 (-3.03%) | 10,895,086 |
| 8 May 2006 | HKD | 6.15 | 6.7 | 6.05 | 6.6 | 6.4817 | +0.6 (+10%) | 19,670,727 |
| 5 May 2006 | HKD | 6 | 6 | 6 | 6 | 5.8924 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 6.05 | 6.15 | 6 | 6 | 5.8924 | 0.0 (0.0%) | 7,865,032 |
| 3 May 2006 | HKD | 6.05 | 6.05 | 5.9 | 6 | 5.8924 | -0.05 (-0.83%) | 4,100,634 |
| 2 May 2006 | HKD | 5.85 | 6.05 | 5.85 | 6.05 | 5.9415 | +0.25 (+4.31%) | 6,408,922 |
| 1 May 2006 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.696 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 5.7 | 5.9 | 5.7 | 5.8 | 5.696 | -0.2 (-3.33%) | 1,816,574 |
| 27 Apr 2006 | HKD | 5.95 | 6 | 5.8 | 6 | 5.8924 | +0.05 (+0.84%) | 4,590,312 |
| 26 Apr 2006 | HKD | 5.65 | 6 | 5.55 | 5.95 | 5.8433 | +0.35 (+6.25%) | 3,037,467 |
| 25 Apr 2006 | HKD | 5.85 | 5.85 | 5.5 | 5.6 | 5.4996 | -0.25 (-4.27%) | 3,229,918 |
| 24 Apr 2006 | HKD | 6.05 | 6.05 | 5.65 | 5.85 | 5.7451 | -0.15 (-2.50%) | 3,174,932 |
