| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | HKD | 1.0556 | 1.0833 | 1.0486 | 1.0833 | 1.0833 | -0.007 (-0.64%) | 248,544 |
| 11 Nov 2005 | HKD | 1.1389 | 1.1389 | 1.0625 | 1.0903 | 1.0903 | -0.083 (-7.10%) | 788,686 |
| 10 Nov 2005 | HKD | 1.3125 | 1.3125 | 1.125 | 1.1736 | 1.1736 | -0.035 (-2.87%) | 1,576,913 |
| 4 Nov 2005 | HKD | 1.1319 | 1.2292 | 1.1319 | 1.2083 | 1.2083 | +0.083 (+7.40%) | 2,336,832 |
| 3 Nov 2005 | HKD | 1.1319 | 1.1389 | 1.1042 | 1.125 | 1.125 | +0.007 (+0.62%) | 430,428 |
| 2 Nov 2005 | HKD | 1.0833 | 1.1458 | 1.0833 | 1.1181 | 1.1181 | +0.007 (+0.63%) | 474,092 |
| 1 Nov 2005 | HKD | 1.0625 | 1.1111 | 1.0417 | 1.1111 | 1.1111 | +0.035 (+3.22%) | 757,440 |
| 31 Oct 2005 | HKD | 1 | 1.125 | 0.9861 | 1.0764 | 1.0764 | +0.049 (+4.73%) | 699,094 |
| 28 Oct 2005 | HKD | 1.0903 | 1.0903 | 0.9931 | 1.0278 | 1.0278 | -0.028 (-2.63%) | 363,744 |
| 27 Oct 2005 | HKD | 1.0347 | 1.0625 | 1.0347 | 1.0556 | 1.0556 | +0.021 (+2.02%) | 312,912 |
| 26 Oct 2005 | HKD | 1.125 | 1.1667 | 1.0278 | 1.0347 | 1.0347 | -0.09 (-8.03%) | 1,440,190 |
| 25 Oct 2005 | HKD | 1.1597 | 1.1806 | 1.125 | 1.125 | 1.125 | -0.042 (-3.57%) | 780,982 |
| 24 Oct 2005 | HKD | 1.1944 | 1.2361 | 1.1667 | 1.1667 | 1.1667 | -0.014 (-1.18%) | 733,680 |
| 21 Oct 2005 | HKD | 1.2083 | 1.2153 | 1.1806 | 1.1806 | 1.1806 | -0.028 (-2.29%) | 391,429 |
| 20 Oct 2005 | HKD | 1.1597 | 1.2292 | 1.1458 | 1.2083 | 1.2083 | +0.035 (+2.96%) | 1,184,790 |
| 19 Oct 2005 | HKD | 1.2014 | 1.2431 | 1.1597 | 1.1736 | 1.1736 | -0.021 (-1.74%) | 934,992 |
| 18 Oct 2005 | HKD | 1.2153 | 1.2639 | 1.1944 | 1.1944 | 1.1944 | -0.021 (-1.72%) | 1,191,441 |
| 17 Oct 2005 | HKD | 1.1944 | 1.2153 | 1.1181 | 1.2153 | 1.2153 | +0.021 (+1.75%) | 2,238,704 |
| 14 Oct 2005 | HKD | 1.1736 | 1.2083 | 1.1528 | 1.1944 | 1.1944 | +0.028 (+2.37%) | 1,365,596 |
| 13 Oct 2005 | HKD | 1.1875 | 1.1875 | 1.1389 | 1.1667 | 1.1667 | -0.014 (-1.18%) | 2,087,913 |
| 12 Oct 2005 | HKD | 1.1389 | 1.2014 | 1.125 | 1.1806 | 1.1806 | +0.042 (+3.66%) | 3,103,156 |
| 11 Oct 2005 | HKD | 1.0625 | 1.1458 | 1.0625 | 1.1389 | 1.1389 | +0.07 (+6.50%) | 2,886,436 |
| 10 Oct 2005 | HKD | 1.0556 | 1.0972 | 1 | 1.0694 | 1.0694 | +0.014 (+1.31%) | 2,392,558 |
| 30 Sep 2005 | HKD | 1.0347 | 1.0694 | 1.0278 | 1.0556 | 1.0556 | +0.014 (+1.33%) | 746,226 |
| 29 Sep 2005 | HKD | 1.0208 | 1.0556 | 1.0139 | 1.0417 | 1.0417 | +0.021 (+2.05%) | 335,892 |
| 28 Sep 2005 | HKD | 1.0417 | 1.0556 | 1 | 1.0208 | 1.0208 | -0.014 (-1.34%) | 571,392 |
| 27 Sep 2005 | HKD | 1.0139 | 1.0764 | 1.0139 | 1.0347 | 1.0347 | +0.021 (+2.05%) | 1,517,040 |
| 26 Sep 2005 | HKD | 1.0069 | 1.0208 | 0.9861 | 1.0139 | 1.0139 | +0.028 (+2.82%) | 362,629 |
| 23 Sep 2005 | HKD | 1.0208 | 1.0208 | 0.9792 | 0.9861 | 0.9861 | -0.042 (-4.06%) | 348,912 |
| 22 Sep 2005 | HKD | 1.0278 | 1.0347 | 0.9792 | 1.0278 | 1.0278 | -0.014 (-1.33%) | 1,323,950 |
