| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2006 | HKD | 4.975 | 5.05 | 4.925 | 4.975 | 4.8858 | -0.025 (-0.50%) | 2,808,358 |
| 9 Mar 2006 | HKD | 4.9 | 5.15 | 4.9 | 5 | 4.9103 | +0.125 (+2.56%) | 8,090,068 |
| 8 Mar 2006 | HKD | 5.05 | 5.05 | 4.825 | 4.875 | 4.7876 | -0.125 (-2.50%) | 7,028,024 |
| 7 Mar 2006 | HKD | 5.25 | 5.35 | 4.9 | 5 | 4.9103 | -0.3 (-5.66%) | 4,562,819 |
| 6 Mar 2006 | HKD | 5.45 | 5.5 | 5.25 | 5.3 | 5.205 | -0.15 (-2.75%) | 1,865,450 |
| 3 Mar 2006 | HKD | 5.4 | 5.5 | 5.35 | 5.45 | 5.3523 | -0.05 (-0.91%) | 2,005,970 |
| 2 Mar 2006 | HKD | 5.2 | 5.5 | 5.2 | 5.5 | 5.4014 | +0.3 (+5.77%) | 2,142,417 |
| 1 Mar 2006 | HKD | 5.2 | 5.25 | 5.1 | 5.2 | 5.1068 | 0.0 (0.0%) | 3,062,923 |
| 28 Feb 2006 | HKD | 5.2 | 5.5 | 5.15 | 5.2 | 5.1068 | -0.25 (-4.59%) | 8,241,788 |
| 27 Feb 2006 | HKD | 5.2 | 5.5 | 5.2 | 5.45 | 5.3523 | +0.25 (+4.81%) | 3,629,075 |
| 24 Feb 2006 | HKD | 5.3 | 5.3 | 5.1 | 5.2 | 5.1068 | -0.1 (-1.89%) | 2,181,111 |
| 23 Feb 2006 | HKD | 5.45 | 5.5 | 5.25 | 5.3 | 5.205 | 0.0 (0.0%) | 6,515,839 |
| 22 Feb 2006 | HKD | 5.2 | 5.35 | 5.15 | 5.3 | 5.205 | +0.05 (+0.95%) | 7,025,987 |
| 21 Feb 2006 | HKD | 5 | 5.3 | 4.925 | 5.25 | 5.1559 | +0.25 (+5%) | 16,582,348 |
| 20 Feb 2006 | HKD | 5 | 5.1 | 5 | 5 | 4.9103 | -0.1 (-1.96%) | 3,500,774 |
| 17 Feb 2006 | HKD | 5.2 | 5.2 | 5.05 | 5.1 | 5.0086 | 0.0 (0.0%) | 2,686,167 |
| 16 Feb 2006 | HKD | 5.15 | 5.3 | 5.05 | 5.1 | 5.0086 | -0.05 (-0.97%) | 4,041,470 |
| 15 Feb 2006 | HKD | 5 | 5.2 | 4.975 | 5.15 | 5.0577 | +0.15 (+3%) | 9,795,652 |
| 14 Feb 2006 | HKD | 5 | 5 | 4.925 | 5 | 4.9103 | +0.05 (+1.01%) | 4,923,282 |
| 13 Feb 2006 | HKD | 5.3 | 5.3 | 4.95 | 4.95 | 4.8612 | -0.3 (-5.71%) | 3,285,922 |
| 10 Feb 2006 | HKD | 4.95 | 5.3 | 4.95 | 5.25 | 5.1559 | +0.3 (+6.06%) | 12,573,462 |
| 9 Feb 2006 | HKD | 4.95 | 5.1 | 4.925 | 4.95 | 4.8612 | 0.0 (0.0%) | 1,038,624 |
| 8 Feb 2006 | HKD | 5.1 | 5.1 | 4.95 | 4.95 | 4.8612 | -0.15 (-2.94%) | 2,030,408 |
| 7 Feb 2006 | HKD | 4.9 | 5.15 | 4.875 | 5.1 | 5.0086 | +0.225 (+4.62%) | 7,933,358 |
| 6 Feb 2006 | HKD | 4.9 | 4.975 | 4.85 | 4.875 | 4.7876 | -0.025 (-0.51%) | 3,963,064 |
| 3 Feb 2006 | HKD | 4.95 | 4.975 | 4.825 | 4.9 | 4.8121 | -0.075 (-1.51%) | 7,962,785 |
| 2 Feb 2006 | HKD | 5.6 | 5.6 | 4.875 | 4.975 | 4.8858 | -0.625 (-11.16%) | 25,335,282 |
| 1 Feb 2006 | HKD | 5.1 | 5.75 | 5 | 5.6 | 5.4996 | +0.6 (+12%) | 15,927,546 |
| 31 Jan 2006 | HKD | 5 | 5 | 5 | 5 | 4.9103 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | HKD | 5 | 5 | 5 | 5 | 4.9103 | 0.0 (0.0%) | 0 |
