| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | HKD | 1.96 | 1.97 | 1.96 | 1.97 | 1.1922 | 0.0 (0.0%) | 893,777 |
| 18 Jan 2006 | HKD | 1.96 | 1.97 | 1.96 | 1.97 | 1.1922 | -0.01 (-0.51%) | 715,485 |
| 17 Jan 2006 | HKD | 2 | 2.025 | 1.98 | 1.98 | 1.1983 | -0.02 (-1%) | 1,438,656 |
| 16 Jan 2006 | HKD | 2 | 2.025 | 1.99 | 2 | 1.2104 | 0.0 (0.0%) | 1,935,453 |
| 13 Jan 2006 | HKD | 2 | 2.05 | 1.99 | 2 | 1.2104 | -0.025 (-1.23%) | 2,505,022 |
| 12 Jan 2006 | HKD | 1.96 | 2.025 | 1.96 | 2.025 | 1.2255 | +0.075 (+3.85%) | 2,443,971 |
| 11 Jan 2006 | HKD | 1.94 | 1.96 | 1.94 | 1.95 | 1.1801 | 0.0 (0.0%) | 556,842 |
| 10 Jan 2006 | HKD | 1.96 | 1.96 | 1.94 | 1.95 | 1.1801 | 0.0 (0.0%) | 675,305 |
| 9 Jan 2006 | HKD | 1.94 | 1.96 | 1.94 | 1.95 | 1.1801 | +0.01 (+0.52%) | 927,883 |
| 6 Jan 2006 | HKD | 1.95 | 1.96 | 1.94 | 1.94 | 1.1741 | 0.0 (0.0%) | 1,358,386 |
| 5 Jan 2006 | HKD | 1.94 | 1.96 | 1.94 | 1.94 | 1.1741 | +0.02 (+1.04%) | 1,188,108 |
| 4 Jan 2006 | HKD | 1.95 | 1.95 | 1.92 | 1.92 | 1.162 | -0.03 (-1.54%) | 1,625,668 |
| 3 Jan 2006 | HKD | 1.93 | 1.96 | 1.93 | 1.95 | 1.1801 | +0.05 (+2.63%) | 747,045 |
| 2 Jan 2006 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.1499 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 1.9 | 1.9 | 1.89 | 1.9 | 1.1499 | 0.0 (0.0%) | 189,033 |
| 29 Dec 2005 | HKD | 1.87 | 1.91 | 1.87 | 1.9 | 1.1499 | -0.01 (-0.52%) | 8,192,156 |
| 28 Dec 2005 | HKD | 1.92 | 1.94 | 1.91 | 1.91 | 1.1559 | 0.0 (0.0%) | 427,969 |
| 27 Dec 2005 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.1559 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.1559 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | HKD | 1.95 | 1.95 | 1.9 | 1.91 | 1.1559 | -0.04 (-2.05%) | 1,334,304 |
| 22 Dec 2005 | HKD | 1.92 | 1.96 | 1.92 | 1.95 | 1.1801 | +0.05 (+2.63%) | 1,789,505 |
| 21 Dec 2005 | HKD | 1.87 | 1.9 | 1.87 | 1.9 | 1.1499 | +0.04 (+2.15%) | 759,289 |
| 20 Dec 2005 | HKD | 1.8601 | 1.87 | 1.8601 | 1.8601 | 1.1257 | +0.01 (+0.55%) | 635,261 |
| 19 Dec 2005 | HKD | 1.87 | 1.88 | 1.85 | 1.85 | 1.1196 | +0.01 (+0.54%) | 567,330 |
| 16 Dec 2005 | HKD | 1.84 | 1.85 | 1.84 | 1.84 | 1.1135 | 0.0 (0.0%) | 1,095,696 |
| 15 Dec 2005 | HKD | 1.85 | 1.85 | 1.84 | 1.84 | 1.1135 | 0.0 (0.0%) | 511,998 |
| 14 Dec 2005 | HKD | 1.85 | 1.85 | 1.82 | 1.84 | 1.1135 | +0.01 (+0.55%) | 904,311 |
| 13 Dec 2005 | HKD | 1.83 | 1.84 | 1.82 | 1.83 | 1.1075 | -0.01 (-0.54%) | 589,903 |
| 12 Dec 2005 | HKD | 1.8601 | 1.8601 | 1.82 | 1.84 | 1.1135 | -0.04 (-2.13%) | 1,074,184 |
| 9 Dec 2005 | HKD | 1.83 | 1.91 | 1.83 | 1.88 | 1.1377 | -0.02 (-1.05%) | 919,242 |
