| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | HKD | 3.425 | 3.525 | 3.425 | 3.5 | 3.3953 | +0.025 (+0.72%) | 241,609,364 |
| 5 Jul 2006 | HKD | 3.55 | 3.575 | 3.475 | 3.475 | 3.3711 | -0.1 (-2.80%) | 313,332,344 |
| 4 Jul 2006 | HKD | 3.6 | 3.6 | 3.55 | 3.575 | 3.4681 | 0.0 (0.0%) | 209,187,000 |
| 3 Jul 2006 | HKD | 3.575 | 3.6 | 3.525 | 3.575 | 3.4681 | +0.025 (+0.70%) | 361,513,095 |
| 30 Jun 2006 | HKD | 3.6 | 3.6 | 3.55 | 3.55 | 3.4438 | +0.025 (+0.71%) | 465,882,485 |
| 29 Jun 2006 | HKD | 3.5 | 3.55 | 3.475 | 3.525 | 3.4196 | +0.075 (+2.17%) | 641,515,037 |
| 28 Jun 2006 | HKD | 3.375 | 3.475 | 3.35 | 3.45 | 3.3468 | +0.075 (+2.22%) | 305,100,378 |
| 27 Jun 2006 | HKD | 3.375 | 3.45 | 3.35 | 3.375 | 3.274 | +0.025 (+0.75%) | 443,409,941 |
| 26 Jun 2006 | HKD | 3.325 | 3.375 | 3.325 | 3.35 | 3.2498 | +0.025 (+0.75%) | 172,569,021 |
| 23 Jun 2006 | HKD | 3.3 | 3.35 | 3.275 | 3.325 | 3.2255 | +0.025 (+0.76%) | 129,138,579 |
| 22 Jun 2006 | HKD | 3.325 | 3.35 | 3.3 | 3.3 | 3.2013 | +0.025 (+0.76%) | 184,135,837 |
| 21 Jun 2006 | HKD | 3.275 | 3.3 | 3.225 | 3.275 | 3.177 | 0.0 (0.0%) | 178,496,552 |
| 20 Jun 2006 | HKD | 3.3 | 3.3 | 3.25 | 3.275 | 3.177 | -0.025 (-0.76%) | 240,705,836 |
| 19 Jun 2006 | HKD | 3.325 | 3.35 | 3.3 | 3.3 | 3.2013 | -0.075 (-2.22%) | 177,598,388 |
| 16 Jun 2006 | HKD | 3.35 | 3.4 | 3.35 | 3.375 | 3.274 | +0.075 (+2.27%) | 291,867,861 |
| 15 Jun 2006 | HKD | 3.275 | 3.3 | 3.25 | 3.3 | 3.2013 | +0.075 (+2.33%) | 279,483,592 |
| 14 Jun 2006 | HKD | 3.25 | 3.275 | 3.2 | 3.225 | 3.1285 | -0.025 (-0.77%) | 348,473,440 |
| 13 Jun 2006 | HKD | 3.275 | 3.3 | 3.225 | 3.25 | 3.1528 | -0.075 (-2.26%) | 401,698,071 |
| 12 Jun 2006 | HKD | 3.35 | 3.375 | 3.3 | 3.325 | 3.2255 | -0.025 (-0.75%) | 196,554,638 |
| 9 Jun 2006 | HKD | 3.425 | 3.425 | 3.35 | 3.35 | 3.2498 | -0.075 (-2.19%) | 312,922,361 |
| 8 Jun 2006 | HKD | 3.45 | 3.475 | 3.375 | 3.425 | 3.3225 | -0.075 (-2.14%) | 451,219,876 |
| 7 Jun 2006 | HKD | 3.5 | 3.55 | 3.475 | 3.5 | 3.3953 | 0.0 (0.0%) | 253,078,540 |
| 6 Jun 2006 | HKD | 3.5 | 3.525 | 3.45 | 3.5 | 3.3953 | -0.025 (-0.71%) | 344,643,595 |
| 5 Jun 2006 | HKD | 3.45 | 3.55 | 3.45 | 3.525 | 3.4196 | +0.1 (+2.92%) | 437,388,088 |
| 2 Jun 2006 | HKD | 3.35 | 3.475 | 3.35 | 3.425 | 3.3225 | +0.075 (+2.24%) | 570,679,284 |
| 1 Jun 2006 | HKD | 3.325 | 3.4 | 3.325 | 3.35 | 3.2498 | -0.03 (-0.89%) | 396,562,544 |
| 31 May 2006 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.2789 | +0.005 (+0.15%) | 0 |
| 30 May 2006 | HKD | 3.325 | 3.4 | 3.3 | 3.375 | 3.274 | +0.05 (+1.50%) | 266,994,002 |
| 29 May 2006 | HKD | 3.35 | 3.35 | 3.3 | 3.325 | 3.2255 | +0.025 (+0.76%) | 325,354,241 |
| 26 May 2006 | HKD | 3.375 | 3.4 | 3.3 | 3.3 | 3.2013 | -0.05 (-1.49%) | 372,728,492 |
