| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | HKD | 46.7724 | 46.8588 | 46.2828 | 46.542 | 46.542 | -0.086 (-0.19%) | 4,450,876 |
| 21 Dec 2005 | HKD | 46.7436 | 46.974 | 46.4844 | 46.6284 | 46.6284 | 0.0 (0.0%) | 4,015,566 |
| 20 Dec 2005 | HKD | 46.83 | 46.83 | 46.398 | 46.6284 | 46.6284 | -0.144 (-0.31%) | 2,726,950 |
| 19 Dec 2005 | HKD | 46.4844 | 46.9164 | 46.3692 | 46.7724 | 46.7724 | +0.634 (+1.37%) | 3,539,213 |
| 16 Dec 2005 | HKD | 46.6284 | 46.9164 | 46.0524 | 46.1388 | 46.1388 | -0.461 (-0.99%) | 4,596,809 |
| 15 Dec 2005 | HKD | 46.7724 | 46.9164 | 46.4556 | 46.5996 | 46.5996 | +0.144 (+0.31%) | 4,677,438 |
| 14 Dec 2005 | HKD | 46.3692 | 46.5996 | 46.1388 | 46.4556 | 46.4556 | +0.173 (+0.37%) | 7,567,444 |
| 13 Dec 2005 | HKD | 46.0236 | 46.5708 | 45.9084 | 46.2828 | 46.2828 | +0.23 (+0.50%) | 5,073,960 |
| 12 Dec 2005 | HKD | 46.0812 | 46.83 | 45.9372 | 46.0524 | 46.0524 | +0.432 (+0.95%) | 2,917,164 |
| 9 Dec 2005 | HKD | 45.8508 | 46.254 | 45.5339 | 45.6204 | 45.6204 | -0.173 (-0.38%) | 5,394,781 |
| 8 Dec 2005 | HKD | 46.5708 | 46.6284 | 45.7068 | 45.7932 | 45.7932 | -0.922 (-1.97%) | 5,449,283 |
| 7 Dec 2005 | HKD | 46.542 | 46.8012 | 46.0812 | 46.7148 | 46.7148 | +0.259 (+0.56%) | 4,707,310 |
| 6 Dec 2005 | HKD | 46.9452 | 46.974 | 46.4268 | 46.4556 | 46.4556 | -0.374 (-0.80%) | 4,944,287 |
| 5 Dec 2005 | HKD | 46.7148 | 47.0892 | 46.686 | 46.83 | 46.83 | -0.086 (-0.18%) | 3,995,928 |
| 2 Dec 2005 | HKD | 47.2908 | 47.55 | 46.7148 | 46.9164 | 46.9164 | -0.029 (-0.06%) | 5,560,930 |
| 1 Dec 2005 | HKD | 46.3116 | 47.2332 | 46.11 | 46.9452 | 46.9452 | +0.461 (+0.99%) | 7,212,101 |
| 30 Nov 2005 | HKD | 47.7228 | 47.7228 | 46.4268 | 46.4844 | 46.4844 | -1.008 (-2.12%) | 7,059,904 |
| 29 Nov 2005 | HKD | 47.7516 | 47.7516 | 47.1756 | 47.4924 | 47.4924 | -0.317 (-0.66%) | 6,445,781 |
| 28 Nov 2005 | HKD | 47.406 | 47.8668 | 47.3196 | 47.8092 | 47.8092 | +0.374 (+0.79%) | 5,252,470 |
| 25 Nov 2005 | HKD | 47.0892 | 47.694 | 47.0892 | 47.4348 | 47.4348 | +0.23 (+0.49%) | 6,277,407 |
| 24 Nov 2005 | HKD | 47.0028 | 47.5212 | 46.8012 | 47.2044 | 47.2044 | +0.432 (+0.92%) | 8,255,725 |
| 23 Nov 2005 | HKD | 45.966 | 47.118 | 45.9084 | 46.7724 | 46.7724 | +1.296 (+2.85%) | 10,379,960 |
| 22 Nov 2005 | HKD | 45.4475 | 45.6204 | 45.2171 | 45.4763 | 45.4763 | +0.058 (+0.13%) | 3,747,149 |
| 21 Nov 2005 | HKD | 45.7644 | 45.822 | 45.2171 | 45.4187 | 45.4187 | -0.144 (-0.32%) | 4,830,201 |
| 18 Nov 2005 | HKD | 45.5051 | 45.7644 | 45.2747 | 45.5627 | 45.5627 | +0.461 (+1.02%) | 7,058,693 |
| 17 Nov 2005 | HKD | 44.9579 | 45.1883 | 44.3531 | 45.1019 | 45.1019 | +0.374 (+0.84%) | 6,902,929 |
| 16 Nov 2005 | HKD | 44.9003 | 45.2747 | 44.4395 | 44.7275 | 44.7275 | -0.403 (-0.89%) | 9,352,422 |
| 15 Nov 2005 | HKD | 45.0443 | 45.3611 | 44.6699 | 45.1307 | 45.1307 | +0.029 (+0.06%) | 3,631,628 |
| 14 Nov 2005 | HKD | 45.8508 | 45.8508 | 44.5835 | 45.1019 | 45.1019 | -0.518 (-1.14%) | 6,014,708 |
| 11 Nov 2005 | HKD | 45.5051 | 45.9372 | 45.5051 | 45.6204 | 45.6204 | +0.259 (+0.57%) | 4,670,417 |
