| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | HKD | 1.91 | 1.92 | 1.88 | 1.9 | 1.1499 | -0.01 (-0.52%) | 306,857 |
| 7 Dec 2005 | HKD | 1.91 | 1.91 | 1.9 | 1.91 | 1.1559 | +0.01 (+0.53%) | 252,518 |
| 6 Dec 2005 | HKD | 1.93 | 1.93 | 1.88 | 1.9 | 1.1499 | -0.03 (-1.55%) | 1,495,563 |
| 5 Dec 2005 | HKD | 1.92 | 1.93 | 1.91 | 1.93 | 1.168 | +0.02 (+1.05%) | 429,522 |
| 2 Dec 2005 | HKD | 1.96 | 1.96 | 1.9 | 1.91 | 1.1559 | -0.04 (-2.05%) | 2,392,660 |
| 1 Dec 2005 | HKD | 1.92 | 1.95 | 1.84 | 1.95 | 1.1801 | +0.02 (+1.04%) | 3,788,598 |
| 30 Nov 2005 | HKD | 1.96 | 1.96 | 1.91 | 1.93 | 1.168 | -0.03 (-1.53%) | 2,275,340 |
| 29 Nov 2005 | HKD | 2 | 2 | 1.95 | 1.96 | 1.1862 | -0.065 (-3.21%) | 3,535,690 |
| 28 Nov 2005 | HKD | 2.05 | 2.05 | 2 | 2.025 | 1.2255 | -0.025 (-1.22%) | 1,573,294 |
| 25 Nov 2005 | HKD | 2.05 | 2.075 | 2.05 | 2.05 | 1.2406 | 0.0 (0.0%) | 962,680 |
| 24 Nov 2005 | HKD | 2.075 | 2.075 | 2.05 | 2.05 | 1.2406 | -0.05 (-2.38%) | 527,137 |
| 23 Nov 2005 | HKD | 2.1 | 2.1 | 2.075 | 2.1 | 1.2709 | +0.025 (+1.20%) | 123,243 |
| 22 Nov 2005 | HKD | 2.1 | 2.1 | 2.075 | 2.075 | 1.2558 | -0.05 (-2.35%) | 57,197 |
| 21 Nov 2005 | HKD | 2.05 | 2.125 | 2.05 | 2.125 | 1.286 | +0.075 (+3.66%) | 280,969 |
| 18 Nov 2005 | HKD | 2.075 | 2.1 | 2.05 | 2.05 | 1.2406 | 0.0 (0.0%) | 44,439 |
| 17 Nov 2005 | HKD | 2.2 | 2.2 | 2.05 | 2.05 | 1.2406 | -0.1 (-4.65%) | 3,581,772 |
| 16 Nov 2005 | HKD | 2.125 | 2.175 | 2.125 | 2.15 | 1.3011 | +0.025 (+1.18%) | 185,092 |
| 15 Nov 2005 | HKD | 2.1 | 2.125 | 2.1 | 2.125 | 1.286 | +0.025 (+1.19%) | 32,428 |
| 14 Nov 2005 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 1.2709 | -0.025 (-1.18%) | 2,735,633 |
| 11 Nov 2005 | HKD | 2.125 | 2.175 | 2.125 | 2.125 | 1.286 | 0.0 (0.0%) | 408,966 |
| 10 Nov 2005 | HKD | 2.15 | 2.15 | 2.1 | 2.125 | 1.286 | -0.075 (-3.41%) | 782,001 |
| 9 Nov 2005 | HKD | 2.1 | 2.25 | 2.1 | 2.2 | 1.3314 | +0.1 (+4.76%) | 338,100 |
| 8 Nov 2005 | HKD | 2.075 | 2.1 | 2.05 | 2.1 | 1.2709 | +0.05 (+2.44%) | 438,356 |
| 7 Nov 2005 | HKD | 2.05 | 2.05 | 2 | 2.05 | 1.2406 | -0.025 (-1.20%) | 1,133,028 |
| 4 Nov 2005 | HKD | 2.025 | 2.075 | 2.025 | 2.075 | 1.2558 | +0.025 (+1.22%) | 172,931 |
| 3 Nov 2005 | HKD | 2.1 | 2.1 | 2.05 | 2.05 | 1.2406 | 0.0 (0.0%) | 177,467 |
| 2 Nov 2005 | HKD | 2.05 | 2.05 | 2.025 | 2.05 | 1.2406 | -0.025 (-1.20%) | 290,821 |
| 1 Nov 2005 | HKD | 2.075 | 2.075 | 2.075 | 2.075 | 1.2558 | 0.0 (0.0%) | 381,381 |
| 31 Oct 2005 | HKD | 2.075 | 2.1 | 2.075 | 2.075 | 1.2558 | 0.0 (0.0%) | 127,895 |
| 28 Oct 2005 | HKD | 2.075 | 2.1 | 2.05 | 2.075 | 1.2558 | -0.025 (-1.19%) | 771,377 |
