| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | HKD | 7.68 | 7.86 | 7.68 | 7.8 | 7.8 | +0.06 (+0.78%) | 49,296 |
| 14 Oct 2005 | HKD | 8.04 | 8.1 | 7.68 | 7.74 | 7.74 | -0.36 (-4.44%) | 97,777 |
| 13 Oct 2005 | HKD | 8.28 | 8.28 | 8.04 | 8.1 | 8.1 | -0.18 (-2.17%) | 10,178 |
| 12 Oct 2005 | HKD | 8.04 | 8.28 | 7.98 | 8.28 | 8.28 | +0.18 (+2.22%) | 32,255 |
| 11 Oct 2005 | HKD | 7.86 | 8.16 | 7.86 | 8.1 | 8.1 | +0.12 (+1.50%) | 18,523 |
| 10 Oct 2005 | HKD | 8.16 | 8.16 | 7.86 | 7.98 | 7.98 | -0.36 (-4.32%) | 104,239 |
| 30 Sep 2005 | HKD | 8.46 | 8.52 | 8.22 | 8.34 | 8.34 | -0.12 (-1.42%) | 41,519 |
| 29 Sep 2005 | HKD | 8.28 | 8.46 | 8.22 | 8.46 | 8.46 | +0.18 (+2.17%) | 24,088 |
| 28 Sep 2005 | HKD | 8.04 | 8.34 | 8.04 | 8.28 | 8.28 | +0.12 (+1.47%) | 63,639 |
| 27 Sep 2005 | HKD | 8.34 | 8.4 | 8.04 | 8.16 | 8.16 | -0.24 (-2.86%) | 58,902 |
| 26 Sep 2005 | HKD | 8.22 | 8.46 | 8.22 | 8.4 | 8.4 | +0.06 (+0.72%) | 17,894 |
| 23 Sep 2005 | HKD | 8.34 | 8.4 | 8.22 | 8.34 | 8.34 | +0.06 (+0.72%) | 44,355 |
| 22 Sep 2005 | HKD | 8.7 | 8.7 | 8.1 | 8.28 | 8.28 | -0.42 (-4.83%) | 175,032 |
| 21 Sep 2005 | HKD | 8.94 | 8.94 | 8.58 | 8.7 | 8.7 | -0.18 (-2.03%) | 101,347 |
| 20 Sep 2005 | HKD | 9 | 9 | 8.7 | 8.88 | 8.88 | -0.06 (-0.67%) | 125,338 |
| 19 Sep 2005 | HKD | 8.7 | 9 | 8.58 | 8.94 | 8.94 | +0.24 (+2.76%) | 165,606 |
| 16 Sep 2005 | HKD | 8.46 | 8.7 | 8.4 | 8.7 | 8.7 | +0.3 (+3.57%) | 147,378 |
| 15 Sep 2005 | HKD | 8.4 | 8.46 | 8.34 | 8.4 | 8.4 | -0.12 (-1.41%) | 93,046 |
| 14 Sep 2005 | HKD | 8.34 | 8.52 | 8.34 | 8.52 | 8.52 | +0.12 (+1.43%) | 98,098 |
| 13 Sep 2005 | HKD | 8.22 | 8.4 | 8.16 | 8.4 | 8.4 | +0.18 (+2.19%) | 69,162 |
| 12 Sep 2005 | HKD | 8.34 | 8.34 | 8.16 | 8.22 | 8.22 | -0.06 (-0.72%) | 38,497 |
| 9 Sep 2005 | HKD | 8.28 | 8.4 | 8.22 | 8.28 | 8.28 | -0.06 (-0.72%) | 79,107 |
| 8 Sep 2005 | HKD | 8.28 | 8.4 | 8.22 | 8.34 | 8.34 | +0.06 (+0.72%) | 106,340 |
| 7 Sep 2005 | HKD | 7.98 | 8.52 | 7.98 | 8.28 | 8.28 | +0.3 (+3.76%) | 283,001 |
| 6 Sep 2005 | HKD | 8.28 | 8.52 | 7.98 | 7.98 | 7.98 | -0.3 (-3.62%) | 310,725 |
| 5 Sep 2005 | HKD | 7.74 | 8.34 | 7.74 | 8.28 | 8.28 | +0.6 (+7.81%) | 336,550 |
| 2 Sep 2005 | HKD | 7.68 | 7.74 | 7.56 | 7.68 | 7.68 | 0.0 (0.0%) | 112,973 |
| 1 Sep 2005 | HKD | 7.44 | 7.68 | 7.38 | 7.68 | 7.68 | +0.3 (+4.07%) | 138,430 |
| 31 Aug 2005 | HKD | 7.32 | 7.5 | 7.32 | 7.38 | 7.38 | 0.0 (0.0%) | 158,690 |
| 30 Aug 2005 | HKD | 7.38 | 7.44 | 7.26 | 7.38 | 7.38 | 0.0 (0.0%) | 69,437 |
