| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2006 | HKD | 3.4 | 3.425 | 3.375 | 3.425 | 3.3225 | +0.025 (+0.74%) | 274,655,286 |
| 12 Apr 2006 | HKD | 3.4 | 3.425 | 3.375 | 3.4 | 3.2983 | -0.025 (-0.73%) | 484,855,501 |
| 11 Apr 2006 | HKD | 3.4 | 3.45 | 3.375 | 3.425 | 3.3225 | +0.025 (+0.74%) | 406,849,384 |
| 10 Apr 2006 | HKD | 3.45 | 3.45 | 3.4 | 3.4 | 3.2983 | -0.075 (-2.16%) | 695,858,705 |
| 7 Apr 2006 | HKD | 3.55 | 3.575 | 3.45 | 3.475 | 3.3711 | -0.125 (-3.47%) | 1,067,195,472 |
| 6 Apr 2006 | HKD | 3.675 | 3.675 | 3.575 | 3.6 | 3.4923 | -0.05 (-1.37%) | 570,781,209 |
| 5 Apr 2006 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.5408 | 0.0 (0.0%) | 0 |
| 4 Apr 2006 | HKD | 3.625 | 3.675 | 3.6 | 3.65 | 3.5408 | +0.05 (+1.39%) | 322,505,462 |
| 3 Apr 2006 | HKD | 3.65 | 3.65 | 3.575 | 3.6 | 3.4923 | -0.025 (-0.69%) | 387,597,075 |
| 31 Mar 2006 | HKD | 3.625 | 3.65 | 3.575 | 3.625 | 3.5166 | 0.0 (0.0%) | 223,428,109 |
| 30 Mar 2006 | HKD | 3.625 | 3.65 | 3.6 | 3.625 | 3.5166 | +0.025 (+0.69%) | 270,280,001 |
| 29 Mar 2006 | HKD | 3.625 | 3.65 | 3.575 | 3.6 | 3.4923 | -0.025 (-0.69%) | 266,385,519 |
| 28 Mar 2006 | HKD | 3.6 | 3.65 | 3.575 | 3.625 | 3.5166 | +0.025 (+0.69%) | 341,799,069 |
| 27 Mar 2006 | HKD | 3.55 | 3.6 | 3.55 | 3.6 | 3.4923 | +0.05 (+1.41%) | 320,651,278 |
| 24 Mar 2006 | HKD | 3.525 | 3.575 | 3.525 | 3.55 | 3.4438 | +0.025 (+0.71%) | 324,008,001 |
| 23 Mar 2006 | HKD | 3.55 | 3.575 | 3.525 | 3.525 | 3.4196 | -0.025 (-0.70%) | 158,047,025 |
| 22 Mar 2006 | HKD | 3.575 | 3.6 | 3.525 | 3.55 | 3.4438 | -0.025 (-0.70%) | 340,861,330 |
| 21 Mar 2006 | HKD | 3.5 | 3.625 | 3.475 | 3.575 | 3.4681 | +0.075 (+2.14%) | 348,038,556 |
| 20 Mar 2006 | HKD | 3.5 | 3.55 | 3.475 | 3.5 | 3.3953 | 0.0 (0.0%) | 272,451,553 |
| 17 Mar 2006 | HKD | 3.5 | 3.5 | 3.45 | 3.5 | 3.3953 | 0.0 (0.0%) | 191,216,971 |
| 16 Mar 2006 | HKD | 3.5 | 3.525 | 3.45 | 3.5 | 3.3953 | 0.0 (0.0%) | 221,638,369 |
| 15 Mar 2006 | HKD | 3.45 | 3.5 | 3.45 | 3.5 | 3.3953 | +0.05 (+1.45%) | 277,683,689 |
| 14 Mar 2006 | HKD | 3.45 | 3.475 | 3.425 | 3.45 | 3.3468 | 0.0 (0.0%) | 145,474,661 |
| 13 Mar 2006 | HKD | 3.45 | 3.475 | 3.4 | 3.45 | 3.3468 | +0.05 (+1.47%) | 271,910,364 |
| 10 Mar 2006 | HKD | 3.45 | 3.45 | 3.375 | 3.4 | 3.2983 | -0.075 (-2.16%) | 506,826,704 |
| 9 Mar 2006 | HKD | 3.475 | 3.525 | 3.425 | 3.475 | 3.3711 | 0.0 (0.0%) | 383,235,189 |
| 8 Mar 2006 | HKD | 3.55 | 3.55 | 3.425 | 3.475 | 3.3711 | -0.1 (-2.80%) | 998,239,577 |
| 7 Mar 2006 | HKD | 3.65 | 3.675 | 3.55 | 3.575 | 3.4681 | -0.075 (-2.05%) | 433,131,767 |
| 6 Mar 2006 | HKD | 3.675 | 3.7 | 3.625 | 3.65 | 3.5408 | -0.05 (-1.35%) | 314,766,236 |
| 3 Mar 2006 | HKD | 3.575 | 3.725 | 3.55 | 3.7 | 3.5893 | +0.125 (+3.50%) | 996,404,303 |
