| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | HKD | 10.95 | 11.1 | 10.8 | 10.9 | 10.9 | -0.05 (-0.46%) | 190,000 |
| 19 Oct 2005 | HKD | 10.2 | 11.25 | 10 | 10.95 | 10.95 | +0.9 (+8.96%) | 1,253,000 |
| 18 Oct 2005 | HKD | 9.5 | 10.15 | 9.5 | 10.05 | 10.05 | +0.75 (+8.06%) | 165,000 |
| 17 Oct 2005 | HKD | 9.4 | 9.5 | 9.05 | 9.3 | 9.3 | +0.25 (+2.76%) | 293,000 |
| 14 Oct 2005 | HKD | 9.35 | 9.35 | 8.9 | 9.05 | 9.05 | -0.45 (-4.74%) | 617,000 |
| 13 Oct 2005 | HKD | 9.7 | 9.9 | 9.35 | 9.5 | 9.5 | -0.2 (-2.06%) | 276,000 |
| 12 Oct 2005 | HKD | 10.2 | 10.2 | 9.55 | 9.7 | 9.7 | -0.6 (-5.83%) | 257,000 |
| 11 Oct 2005 | HKD | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | HKD | 10.6 | 10.6 | 10.25 | 10.3 | 10.3 | -0.3 (-2.83%) | 244,000 |
| 7 Oct 2005 | HKD | 10.5 | 10.75 | 10.5 | 10.6 | 10.6 | +0.1 (+0.95%) | 199,000 |
| 6 Oct 2005 | HKD | 10.65 | 10.65 | 10.45 | 10.5 | 10.5 | -0.2 (-1.87%) | 611,100 |
| 5 Oct 2005 | HKD | 10.6 | 11 | 10.6 | 10.7 | 10.7 | +0.2 (+1.90%) | 1,317,000 |
| 4 Oct 2005 | HKD | 11 | 11 | 9.5 | 10.5 | 10.5 | -2.5 (-19.23%) | 1,309,500 |
| 3 Oct 2005 | HKD | 13 | 13 | 13 | 13 | 13 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | HKD | 12.7 | 13 | 12.7 | 13 | 13 | +0.2 (+1.56%) | 24,000 |
| 29 Sep 2005 | HKD | 12.7 | 13 | 12.7 | 12.8 | 12.8 | 0.0 (0.0%) | 21,500 |
| 28 Sep 2005 | HKD | 12.95 | 12.95 | 12.8 | 12.8 | 12.8 | -0.15 (-1.16%) | 19,000 |
| 27 Sep 2005 | HKD | 13 | 13 | 12.95 | 12.95 | 12.95 | -0.05 (-0.38%) | 7,000 |
| 26 Sep 2005 | HKD | 13.1 | 13.1 | 13 | 13 | 13 | 0.0 (0.0%) | 222,000 |
| 23 Sep 2005 | HKD | 13 | 13.1 | 13 | 13 | 13 | +0.15 (+1.17%) | 475,500 |
| 22 Sep 2005 | HKD | 12.8 | 12.85 | 12.65 | 12.85 | 12.85 | +0.3 (+2.39%) | 29,000 |
| 21 Sep 2005 | HKD | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.25 (-1.95%) | 2,500 |
| 20 Sep 2005 | HKD | 12.6 | 12.8 | 12.5 | 12.8 | 12.8 | 0.0 (0.0%) | 15,000 |
| 19 Sep 2005 | HKD | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | HKD | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
| 15 Sep 2005 | HKD | 12.5 | 12.8 | 12.5 | 12.8 | 12.8 | +0.25 (+1.99%) | 14,500 |
| 14 Sep 2005 | HKD | 12.55 | 12.7 | 12.5 | 12.55 | 12.55 | -0.05 (-0.40%) | 53,000 |
| 13 Sep 2005 | HKD | 12.6 | 12.8 | 12.6 | 12.6 | 12.6 | +0.05 (+0.40%) | 5,000 |
| 12 Sep 2005 | HKD | 12.55 | 12.9 | 12.55 | 12.55 | 12.55 | +0.05 (+0.40%) | 34,000 |
| 9 Sep 2005 | HKD | 13.1 | 13.1 | 12.5 | 12.5 | 12.5 | -0.45 (-3.47%) | 151,000 |
