| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | HKD | 7.56 | 7.56 | 7.5 | 7.5 | 7.5 | -0.12 (-1.57%) | 73,496 |
| 13 Jan 2006 | HKD | 7.8 | 7.8 | 7.56 | 7.62 | 7.62 | -0.18 (-2.31%) | 107,504 |
| 12 Jan 2006 | HKD | 7.74 | 7.8 | 7.56 | 7.8 | 7.8 | +0.12 (+1.56%) | 74,447 |
| 11 Jan 2006 | HKD | 7.92 | 7.98 | 7.68 | 7.68 | 7.68 | -0.24 (-3.03%) | 99,720 |
| 10 Jan 2006 | HKD | 7.98 | 7.98 | 7.68 | 7.92 | 7.92 | +0.06 (+0.76%) | 82,008 |
| 9 Jan 2006 | HKD | 7.68 | 7.86 | 7.68 | 7.86 | 7.86 | +0.12 (+1.55%) | 68,493 |
| 6 Jan 2006 | HKD | 7.2 | 8.16 | 7.2 | 7.74 | 7.74 | +0.3 (+4.03%) | 268,453 |
| 5 Jan 2006 | HKD | 6.78 | 7.44 | 6.72 | 7.44 | 7.44 | +0.66 (+9.73%) | 462,552 |
| 4 Jan 2006 | HKD | 6.78 | 6.84 | 6.78 | 6.78 | 6.78 | -0.12 (-1.74%) | 65,444 |
| 30 Dec 2005 | HKD | 6.78 | 6.9 | 6.78 | 6.9 | 6.9 | +0.06 (+0.88%) | 45,133 |
| 29 Dec 2005 | HKD | 7.14 | 7.14 | 6.48 | 6.84 | 6.84 | -0.3 (-4.20%) | 120,273 |
| 23 Dec 2005 | HKD | 7.14 | 7.2 | 7.08 | 7.14 | 7.14 | +0.06 (+0.85%) | 21,160 |
| 22 Dec 2005 | HKD | 7.02 | 7.2 | 7.02 | 7.08 | 7.08 | -0.06 (-0.84%) | 23,098 |
| 21 Dec 2005 | HKD | 7.08 | 7.14 | 7.02 | 7.14 | 7.14 | 0.0 (0.0%) | 36,715 |
| 20 Dec 2005 | HKD | 7.08 | 7.2 | 7.08 | 7.14 | 7.14 | 0.0 (0.0%) | 18,662 |
| 19 Dec 2005 | HKD | 6.96 | 7.2 | 6.96 | 7.14 | 7.14 | 0.0 (0.0%) | 7,836 |
| 16 Dec 2005 | HKD | 7.08 | 7.2 | 7.02 | 7.14 | 7.14 | 0.0 (0.0%) | 11,311 |
| 15 Dec 2005 | HKD | 7.08 | 7.2 | 6.96 | 7.14 | 7.14 | -0.06 (-0.83%) | 10,406 |
| 14 Dec 2005 | HKD | 7.08 | 7.38 | 7.08 | 7.2 | 7.2 | +0.06 (+0.84%) | 33,024 |
| 13 Dec 2005 | HKD | 7.14 | 7.2 | 7.08 | 7.14 | 7.14 | -0.06 (-0.83%) | 13,587 |
| 12 Dec 2005 | HKD | 7.14 | 7.2 | 7.02 | 7.2 | 7.2 | 0.0 (0.0%) | 58,109 |
| 9 Dec 2005 | HKD | 7.26 | 7.26 | 7.08 | 7.2 | 7.2 | -0.06 (-0.83%) | 28,089 |
| 8 Dec 2005 | HKD | 7.2 | 7.32 | 7.02 | 7.26 | 7.26 | +0.06 (+0.83%) | 53,882 |
| 7 Dec 2005 | HKD | 7.26 | 7.32 | 7.14 | 7.2 | 7.2 | 0.0 (0.0%) | 28,352 |
| 6 Dec 2005 | HKD | 7.2 | 7.32 | 7.14 | 7.2 | 7.2 | 0.0 (0.0%) | 15,387 |
| 5 Dec 2005 | HKD | 7.14 | 7.32 | 7.14 | 7.2 | 7.2 | -0.18 (-2.44%) | 14,946 |
| 2 Dec 2005 | HKD | 7.38 | 7.38 | 7.2 | 7.38 | 7.38 | +0.12 (+1.65%) | 31,976 |
| 1 Dec 2005 | HKD | 7.2 | 7.44 | 7.2 | 7.26 | 7.26 | -0.06 (-0.82%) | 28,127 |
| 30 Nov 2005 | HKD | 7.02 | 7.38 | 6.96 | 7.32 | 7.32 | +0.18 (+2.52%) | 75,503 |
| 29 Nov 2005 | HKD | 7.2 | 7.26 | 7.14 | 7.14 | 7.14 | -0.12 (-1.65%) | 24,133 |
