| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2005 | HKD | 2.9933 | 2.9933 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 381,645 |
| 21 Nov 2005 | HKD | 2.92 | 3.04 | 2.9133 | 2.98 | 2.98 | +0.067 (+2.29%) | 807,901 |
| 18 Nov 2005 | HKD | 2.8533 | 2.92 | 2.8533 | 2.9133 | 2.9133 | +0.073 (+2.58%) | 162,450 |
| 17 Nov 2005 | HKD | 2.8067 | 2.8533 | 2.8067 | 2.84 | 2.84 | +0.007 (+0.24%) | 31,365 |
| 16 Nov 2005 | HKD | 2.6 | 2.8333 | 2.6 | 2.8333 | 2.8333 | +0.02 (+0.71%) | 59,115 |
| 15 Nov 2005 | HKD | 2.7933 | 2.8267 | 2.7867 | 2.8133 | 2.8133 | +0.02 (+0.72%) | 69,193 |
| 14 Nov 2005 | HKD | 2.7933 | 2.8067 | 2.7533 | 2.7933 | 2.7933 | -0.033 (-1.18%) | 288,555 |
| 11 Nov 2005 | HKD | 2.82 | 2.86 | 2.76 | 2.8267 | 2.8267 | +0.027 (+0.95%) | 32,052 |
| 10 Nov 2005 | HKD | 2.9067 | 2.9133 | 2.78 | 2.8 | 2.8 | -0.113 (-3.89%) | 136,200 |
| 9 Nov 2005 | HKD | 2.8333 | 2.92 | 2.8333 | 2.9133 | 2.9133 | +0.087 (+3.06%) | 133,774 |
| 8 Nov 2005 | HKD | 2.7667 | 2.84 | 2.7533 | 2.8267 | 2.8267 | +0.053 (+1.93%) | 184,890 |
| 7 Nov 2005 | HKD | 2.72 | 2.7733 | 2.72 | 2.7733 | 2.7733 | +0.067 (+2.46%) | 164,607 |
| 4 Nov 2005 | HKD | 2.6867 | 2.7133 | 2.6333 | 2.7067 | 2.7067 | -0.027 (-0.97%) | 412,387 |
| 3 Nov 2005 | HKD | 2.7 | 2.7333 | 2.6933 | 2.7333 | 2.7333 | +0.033 (+1.23%) | 214,966 |
| 2 Nov 2005 | HKD | 2.8267 | 2.8267 | 2.6667 | 2.7 | 2.7 | -0.04 (-1.46%) | 808,174 |
| 1 Nov 2005 | HKD | 2.7467 | 2.7467 | 2.6133 | 2.74 | 2.74 | -0.007 (-0.24%) | 352,872 |
| 31 Oct 2005 | HKD | 2.8267 | 2.8533 | 2.68 | 2.7467 | 2.7467 | -0.08 (-2.83%) | 361,365 |
| 28 Oct 2005 | HKD | 3.1267 | 3.1267 | 2.82 | 2.8267 | 2.8267 | -0.307 (-9.79%) | 963,741 |
| 27 Oct 2005 | HKD | 3.1333 | 3.1867 | 3.1 | 3.1333 | 3.1333 | -0.013 (-0.43%) | 291,075 |
| 26 Oct 2005 | HKD | 3.1333 | 3.1867 | 3.0667 | 3.1467 | 3.1467 | -0.027 (-0.84%) | 1,027,143 |
| 25 Oct 2005 | HKD | 3.2733 | 3.2733 | 3.1333 | 3.1733 | 3.1733 | -0.033 (-1.04%) | 370,440 |
| 24 Oct 2005 | HKD | 3.1 | 3.2933 | 3.0667 | 3.2067 | 3.2067 | +0.08 (+2.56%) | 439,300 |
| 21 Oct 2005 | HKD | 3.0067 | 3.2267 | 3.0067 | 3.1267 | 3.1267 | -0.013 (-0.42%) | 198,534 |
| 20 Oct 2005 | HKD | 3.2067 | 3.28 | 3.12 | 3.14 | 3.14 | -0.12 (-3.68%) | 305,550 |
| 19 Oct 2005 | HKD | 3.1533 | 3.2867 | 3.1533 | 3.26 | 3.26 | +0.033 (+1.03%) | 177,450 |
| 18 Oct 2005 | HKD | 3.2 | 3.2733 | 3.1933 | 3.2267 | 3.2267 | +0.02 (+0.62%) | 236,208 |
| 17 Oct 2005 | HKD | 3.32 | 3.4267 | 3.2 | 3.2067 | 3.2067 | -0.067 (-2.03%) | 546,930 |
| 14 Oct 2005 | HKD | 3.4133 | 3.4133 | 3.2667 | 3.2733 | 3.2733 | -0.173 (-5.03%) | 339,750 |
| 13 Oct 2005 | HKD | 3.4733 | 3.4733 | 3.4267 | 3.4467 | 3.4467 | -0.06 (-1.71%) | 187,020 |
| 12 Oct 2005 | HKD | 3.4667 | 3.5667 | 3.4667 | 3.5067 | 3.5067 | +0.04 (+1.15%) | 182,985 |
