| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | HKD | 3.35 | 3.4 | 3.34 | 3.37 | 3.2692 | +0.04 (+1.20%) | 542,268,483 |
| 27 Sep 2006 | HKD | 3.35 | 3.35 | 3.31 | 3.33 | 3.2304 | +0.02 (+0.60%) | 275,655,391 |
| 26 Sep 2006 | HKD | 3.34 | 3.39 | 3.29 | 3.31 | 3.211 | -0.03 (-0.90%) | 276,461,182 |
| 25 Sep 2006 | HKD | 3.33 | 3.39 | 3.32 | 3.34 | 3.2401 | -0.01 (-0.30%) | 301,337,764 |
| 22 Sep 2006 | HKD | 3.37 | 3.41 | 3.33 | 3.35 | 3.2498 | -0.02 (-0.59%) | 426,277,128 |
| 21 Sep 2006 | HKD | 3.3 | 3.38 | 3.28 | 3.37 | 3.2692 | +0.08 (+2.43%) | 809,305,151 |
| 20 Sep 2006 | HKD | 3.27 | 3.29 | 3.24 | 3.29 | 3.1916 | 0.0 (0.0%) | 605,976,585 |
| 19 Sep 2006 | HKD | 3.32 | 3.32 | 3.27 | 3.29 | 3.1916 | -0.02 (-0.60%) | 354,838,562 |
| 18 Sep 2006 | HKD | 3.32 | 3.34 | 3.3 | 3.31 | 3.211 | -0.01 (-0.30%) | 244,671,043 |
| 15 Sep 2006 | HKD | 3.33 | 3.34 | 3.29 | 3.32 | 3.2207 | -0.02 (-0.60%) | 266,781,650 |
| 14 Sep 2006 | HKD | 3.36 | 3.37 | 3.31 | 3.34 | 3.2401 | -0.01 (-0.30%) | 311,495,684 |
| 13 Sep 2006 | HKD | 3.4 | 3.4 | 3.35 | 3.35 | 3.2498 | -0.03 (-0.89%) | 250,109,120 |
| 12 Sep 2006 | HKD | 3.37 | 3.39 | 3.36 | 3.38 | 3.2789 | 0.0 (0.0%) | 136,639,045 |
| 11 Sep 2006 | HKD | 3.42 | 3.42 | 3.37 | 3.38 | 3.2789 | -0.04 (-1.17%) | 463,226,923 |
| 8 Sep 2006 | HKD | 3.42 | 3.43 | 3.39 | 3.42 | 3.3177 | +0.02 (+0.59%) | 526,736,814 |
| 7 Sep 2006 | HKD | 3.37 | 3.42 | 3.36 | 3.4 | 3.2983 | +0.01 (+0.29%) | 218,792,746 |
| 6 Sep 2006 | HKD | 3.39 | 3.41 | 3.38 | 3.39 | 3.2886 | +0.01 (+0.30%) | 136,137,640 |
| 5 Sep 2006 | HKD | 3.4 | 3.41 | 3.38 | 3.38 | 3.2789 | -0.02 (-0.59%) | 142,833,128 |
| 4 Sep 2006 | HKD | 3.37 | 3.41 | 3.36 | 3.4 | 3.2983 | +0.03 (+0.89%) | 307,165,271 |
| 1 Sep 2006 | HKD | 3.36 | 3.37 | 3.35 | 3.37 | 3.2692 | 0.0 (0.0%) | 142,125,153 |
| 31 Aug 2006 | HKD | 3.39 | 3.4 | 3.37 | 3.37 | 3.2692 | -0.01 (-0.30%) | 96,501,430 |
| 30 Aug 2006 | HKD | 3.37 | 3.4 | 3.36 | 3.38 | 3.2789 | +0.01 (+0.30%) | 175,111,191 |
| 29 Aug 2006 | HKD | 3.37 | 3.38 | 3.35 | 3.37 | 3.2692 | +0.01 (+0.30%) | 131,653,512 |
| 28 Aug 2006 | HKD | 3.36 | 3.37 | 3.35 | 3.36 | 3.2595 | -0.01 (-0.30%) | 86,330,842 |
| 25 Aug 2006 | HKD | 3.37 | 3.38 | 3.35 | 3.37 | 3.2692 | -0.01 (-0.30%) | 245,709,207 |
| 24 Aug 2006 | HKD | 3.39 | 3.4 | 3.37 | 3.38 | 3.2789 | -0.02 (-0.59%) | 221,327,556 |
| 23 Aug 2006 | HKD | 3.43 | 3.43 | 3.4 | 3.4 | 3.2983 | -0.03 (-0.87%) | 165,737,172 |
| 22 Aug 2006 | HKD | 3.43 | 3.44 | 3.41 | 3.43 | 3.3274 | 0.0 (0.0%) | 131,588,666 |
| 21 Aug 2006 | HKD | 3.44 | 3.45 | 3.41 | 3.43 | 3.3274 | -0.03 (-0.87%) | 190,624,127 |
| 18 Aug 2006 | HKD | 3.48 | 3.48 | 3.44 | 3.46 | 3.3565 | -0.01 (-0.29%) | 123,374,145 |
