| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | HKD | 44.6411 | 45.4763 | 44.6411 | 45.3611 | 45.3611 | +0.029 (+0.06%) | 5,363,269 |
| 9 Nov 2005 | HKD | 44.9291 | 45.6492 | 44.6699 | 45.3323 | 45.3323 | +0.634 (+1.42%) | 7,644,071 |
| 8 Nov 2005 | HKD | 44.5835 | 44.7851 | 44.2667 | 44.6987 | 44.6987 | +0.086 (+0.19%) | 6,567,436 |
| 7 Nov 2005 | HKD | 46.0236 | 46.0236 | 44.3819 | 44.6123 | 44.6123 | -1.671 (-3.61%) | 18,913,500 |
| 4 Nov 2005 | HKD | 47.0028 | 47.0604 | 46.1388 | 46.2828 | 46.2828 | -0.806 (-1.71%) | 11,772,120 |
| 3 Nov 2005 | HKD | 47.3196 | 47.4348 | 46.5132 | 47.0892 | 47.0892 | -0.23 (-0.49%) | 4,522,317 |
| 2 Nov 2005 | HKD | 47.2908 | 47.6076 | 47.118 | 47.3196 | 47.3196 | +0.029 (+0.06%) | 4,243,279 |
| 1 Nov 2005 | HKD | 46.974 | 47.3772 | 46.686 | 47.2908 | 47.2908 | +0.835 (+1.80%) | 6,096,066 |
| 31 Oct 2005 | HKD | 46.1388 | 46.5132 | 45.8796 | 46.4556 | 46.4556 | +0.605 (+1.32%) | 6,270,111 |
| 28 Oct 2005 | HKD | 45.966 | 46.1964 | 45.6204 | 45.8508 | 45.8508 | -0.576 (-1.24%) | 6,989,589 |
| 27 Oct 2005 | HKD | 47.2332 | 47.2332 | 46.3116 | 46.4268 | 46.4268 | -0.432 (-0.92%) | 5,838,639 |
| 26 Oct 2005 | HKD | 47.0316 | 47.1468 | 46.542 | 46.8588 | 46.8588 | -0.086 (-0.18%) | 3,669,637 |
| 25 Oct 2005 | HKD | 47.7516 | 47.7516 | 46.8588 | 46.9452 | 46.9452 | -0.23 (-0.49%) | 6,136,004 |
| 24 Oct 2005 | HKD | 47.7228 | 47.7228 | 46.542 | 47.1756 | 47.1756 | -0.202 (-0.43%) | 5,287,858 |
| 21 Oct 2005 | HKD | 46.83 | 47.4348 | 46.2828 | 47.3772 | 47.3772 | +0.547 (+1.17%) | 6,521,058 |
| 20 Oct 2005 | HKD | 47.5212 | 47.55 | 46.7148 | 46.83 | 46.83 | -0.144 (-0.31%) | 6,154,781 |
| 19 Oct 2005 | HKD | 46.9452 | 47.0604 | 46.686 | 46.974 | 46.974 | -0.317 (-0.67%) | 5,708,570 |
| 18 Oct 2005 | HKD | 46.83 | 47.5788 | 46.7724 | 47.2908 | 47.2908 | +0.518 (+1.11%) | 6,884,254 |
| 17 Oct 2005 | HKD | 46.4556 | 47.1468 | 46.4556 | 46.7724 | 46.7724 | +0.432 (+0.93%) | 6,689,947 |
| 14 Oct 2005 | HKD | 46.974 | 46.974 | 45.7644 | 46.3404 | 46.3404 | -0.547 (-1.17%) | 10,588,190 |
| 13 Oct 2005 | HKD | 46.6572 | 47.0604 | 46.398 | 46.8876 | 46.8876 | +0.115 (+0.25%) | 6,916,399 |
| 12 Oct 2005 | HKD | 48.0972 | 48.4428 | 46.6284 | 46.7724 | 46.7724 | -1.328 (-2.76%) | 13,322,830 |
| 11 Oct 2005 | HKD | 48.1 | 48.1 | 48.1 | 48.1 | 48.1 | +0.003 (+0.01%) | 0 |
| 10 Oct 2005 | HKD | 48.3852 | 48.414 | 47.9244 | 48.0972 | 48.0972 | -0.029 (-0.06%) | 6,161,442 |
| 7 Oct 2005 | HKD | 48.2412 | 48.414 | 47.982 | 48.126 | 48.126 | -0.115 (-0.24%) | 6,383,630 |
| 6 Oct 2005 | HKD | 48.3276 | 48.5868 | 48.0396 | 48.2412 | 48.2412 | -1.066 (-2.16%) | 9,190,232 |
| 5 Oct 2005 | HKD | 50.0557 | 50.0557 | 49.2492 | 49.3068 | 49.3068 | -0.893 (-1.78%) | 8,413,589 |
| 4 Oct 2005 | HKD | 50.4301 | 50.8045 | 50.1709 | 50.1997 | 50.1997 | -0.259 (-0.51%) | 4,526,664 |
| 3 Oct 2005 | HKD | 50.5165 | 50.8045 | 50.3437 | 50.4589 | 50.4589 | 0.0 (0.0%) | 3,519,809 |
| 30 Sep 2005 | HKD | 50.8045 | 50.8045 | 50.2573 | 50.4589 | 50.4589 | +0.144 (+0.29%) | 7,291,090 |
