| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2005 | HKD | 11.58 | 11.58 | 11.4 | 11.46 | 11.46 | -0.09 (-0.78%) | 742,854 |
| 2 Nov 2005 | HKD | 11.34 | 11.65 | 11.34 | 11.55 | 11.55 | +0.21 (+1.85%) | 194,144 |
| 1 Nov 2005 | HKD | 10.98 | 11.38 | 10.98 | 11.34 | 11.34 | +0.39 (+3.56%) | 2,246,961 |
| 31 Oct 2005 | HKD | 11.05 | 11.06 | 10.8 | 10.95 | 10.95 | -0.1 (-0.90%) | 810,152 |
| 28 Oct 2005 | HKD | 10.96 | 11.15 | 10.8 | 11.05 | 11.05 | +0.25 (+2.31%) | 1,644,069 |
| 27 Oct 2005 | HKD | 10.6 | 10.89 | 10.6 | 10.8 | 10.8 | +0.16 (+1.50%) | 916,598 |
| 26 Oct 2005 | HKD | 10.81 | 10.81 | 10.55 | 10.64 | 10.64 | -0.17 (-1.57%) | 675,475 |
| 25 Oct 2005 | HKD | 11 | 11.15 | 10.4 | 10.81 | 10.81 | -0.21 (-1.91%) | 931,292 |
| 24 Oct 2005 | HKD | 11.15 | 11.2 | 11 | 11.02 | 11.02 | -0.18 (-1.61%) | 110,854 |
| 21 Oct 2005 | HKD | 11.21 | 11.35 | 11.12 | 11.2 | 11.2 | 0.0 (0.0%) | 432,166 |
| 20 Oct 2005 | HKD | 11.2 | 11.28 | 11.11 | 11.2 | 11.2 | +0.09 (+0.81%) | 77,360 |
| 19 Oct 2005 | HKD | 11.08 | 11.15 | 11.05 | 11.11 | 11.11 | +0.03 (+0.27%) | 1,031,900 |
| 18 Oct 2005 | HKD | 11 | 11.2 | 11 | 11.08 | 11.08 | +0.08 (+0.73%) | 905,160 |
| 17 Oct 2005 | HKD | 11.82 | 11.82 | 10.91 | 11 | 11 | -0.19 (-1.70%) | 768,837 |
| 14 Oct 2005 | HKD | 11.53 | 11.53 | 11.16 | 11.19 | 11.19 | -0.31 (-2.70%) | 217,300 |
| 13 Oct 2005 | HKD | 11.87 | 11.87 | 11.41 | 11.5 | 11.5 | -0.4 (-3.36%) | 386,432 |
| 12 Oct 2005 | HKD | 11.75 | 11.91 | 11.75 | 11.9 | 11.9 | +0.15 (+1.28%) | 422,739 |
| 11 Oct 2005 | HKD | 12.18 | 12.18 | 11.61 | 11.75 | 11.75 | -0.12 (-1.01%) | 124,160 |
| 10 Oct 2005 | HKD | 12.18 | 12.18 | 11.71 | 11.87 | 11.87 | -0.32 (-2.63%) | 406,965 |
| 30 Sep 2005 | HKD | 11.8 | 12.23 | 11.76 | 12.19 | 12.19 | +0.42 (+3.57%) | 692,758 |
| 29 Sep 2005 | HKD | 11.48 | 11.78 | 11.48 | 11.77 | 11.77 | +0.32 (+2.79%) | 192,172 |
| 28 Sep 2005 | HKD | 11.3 | 11.45 | 11.01 | 11.45 | 11.45 | +0.15 (+1.33%) | 433,811 |
| 27 Sep 2005 | HKD | 11.73 | 11.81 | 11.25 | 11.3 | 11.3 | -0.43 (-3.67%) | 406,400 |
| 26 Sep 2005 | HKD | 11.9 | 12 | 11.58 | 11.73 | 11.73 | -0.27 (-2.25%) | 196,452 |
| 23 Sep 2005 | HKD | 11.59 | 12.02 | 11.51 | 12 | 12 | +0.35 (+3.00%) | 521,300 |
| 22 Sep 2005 | HKD | 12.1 | 12.15 | 11.6 | 11.65 | 11.65 | -0.54 (-4.43%) | 505,900 |
| 21 Sep 2005 | HKD | 12.65 | 12.65 | 12.17 | 12.19 | 12.19 | -0.26 (-2.09%) | 266,080 |
| 20 Sep 2005 | HKD | 12.69 | 12.69 | 12.41 | 12.45 | 12.45 | +0.01 (+0.08%) | 269,532 |
| 19 Sep 2005 | HKD | 12.72 | 12.72 | 12.36 | 12.44 | 12.44 | -0.37 (-2.89%) | 261,824 |
| 16 Sep 2005 | HKD | 12.98 | 12.98 | 12.8 | 12.81 | 12.81 | +0.02 (+0.16%) | 508,395 |
