| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | HKD | 3.35 | 3.375 | 3.325 | 3.35 | 3.2498 | -0.025 (-0.74%) | 186,225,663 |
| 24 May 2006 | HKD | 3.375 | 3.4 | 3.3 | 3.375 | 3.274 | +0.025 (+0.75%) | 323,382,059 |
| 23 May 2006 | HKD | 3.35 | 3.375 | 3.3 | 3.35 | 3.2498 | -0.025 (-0.74%) | 438,666,131 |
| 22 May 2006 | HKD | 3.475 | 3.5 | 3.35 | 3.375 | 3.274 | -0.1 (-2.88%) | 468,279,468 |
| 19 May 2006 | HKD | 3.45 | 3.5 | 3.45 | 3.475 | 3.3711 | 0.0 (0.0%) | 183,463,844 |
| 18 May 2006 | HKD | 3.425 | 3.475 | 3.4 | 3.475 | 3.3711 | -0.025 (-0.71%) | 306,992,285 |
| 17 May 2006 | HKD | 3.475 | 3.525 | 3.475 | 3.5 | 3.3953 | +0.025 (+0.72%) | 245,935,669 |
| 16 May 2006 | HKD | 3.5 | 3.525 | 3.4 | 3.475 | 3.3711 | -0.025 (-0.71%) | 344,304,322 |
| 15 May 2006 | HKD | 3.525 | 3.55 | 3.475 | 3.5 | 3.3953 | -0.075 (-2.10%) | 446,196,871 |
| 12 May 2006 | HKD | 3.5 | 3.6 | 3.5 | 3.575 | 3.4681 | -0.025 (-0.69%) | 348,825,889 |
| 11 May 2006 | HKD | 3.625 | 3.65 | 3.575 | 3.6 | 3.4923 | -0.025 (-0.69%) | 346,667,610 |
| 10 May 2006 | HKD | 3.625 | 3.675 | 3.575 | 3.625 | 3.5166 | +0.05 (+1.40%) | 586,984,530 |
| 9 May 2006 | HKD | 3.525 | 3.6 | 3.5 | 3.575 | 3.4681 | +0.05 (+1.42%) | 632,003,192 |
| 8 May 2006 | HKD | 3.5 | 3.55 | 3.475 | 3.525 | 3.4196 | +0.075 (+2.17%) | 399,570,652 |
| 5 May 2006 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.3468 | 0.0 (0.0%) | 0 |
| 4 May 2006 | HKD | 3.45 | 3.475 | 3.425 | 3.45 | 3.3468 | 0.0 (0.0%) | 232,634,295 |
| 3 May 2006 | HKD | 3.425 | 3.475 | 3.425 | 3.45 | 3.3468 | +0.025 (+0.73%) | 377,429,329 |
| 2 May 2006 | HKD | 3.375 | 3.45 | 3.35 | 3.425 | 3.3225 | +0.075 (+2.24%) | 447,212,662 |
| 1 May 2006 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.2498 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | HKD | 3.225 | 3.35 | 3.2 | 3.35 | 3.2498 | +0.075 (+2.29%) | 1,139,440,570 |
| 27 Apr 2006 | HKD | 3.3 | 3.325 | 3.275 | 3.275 | 3.177 | -0.025 (-0.76%) | 327,248,402 |
| 26 Apr 2006 | HKD | 3.25 | 3.3 | 3.2 | 3.3 | 3.2013 | +0.025 (+0.76%) | 565,801,499 |
| 25 Apr 2006 | HKD | 3.3 | 3.325 | 3.25 | 3.275 | 3.177 | -0.05 (-1.50%) | 507,073,846 |
| 24 Apr 2006 | HKD | 3.375 | 3.375 | 3.3 | 3.325 | 3.2255 | -0.05 (-1.48%) | 480,237,486 |
| 21 Apr 2006 | HKD | 3.45 | 3.45 | 3.35 | 3.375 | 3.274 | -0.075 (-2.17%) | 588,274,299 |
| 20 Apr 2006 | HKD | 3.45 | 3.475 | 3.425 | 3.45 | 3.3468 | 0.0 (0.0%) | 236,996,889 |
| 19 Apr 2006 | HKD | 3.475 | 3.5 | 3.45 | 3.45 | 3.3468 | 0.0 (0.0%) | 291,015,682 |
| 18 Apr 2006 | HKD | 3.425 | 3.475 | 3.425 | 3.45 | 3.3468 | +0.02 (+0.58%) | 305,282,868 |
| 17 Apr 2006 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.3274 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.3274 | +0.005 (+0.15%) | 0 |
