| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2005 | HKD | 0.88 | 0.9 | 0.88 | 0.89 | 0.8847 | +0.01 (+1.14%) | 106,635 |
| 28 Oct 2005 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.8748 | -0.02 (-2.22%) | 156,934 |
| 27 Oct 2005 | HKD | 0.9 | 0.91 | 0.88 | 0.9 | 0.8946 | 0.0 (0.0%) | 102,611 |
| 26 Oct 2005 | HKD | 0.9 | 0.91 | 0.88 | 0.9 | 0.8946 | 0.0 (0.0%) | 237,413 |
| 25 Oct 2005 | HKD | 0.91 | 0.93 | 0.9 | 0.9 | 0.8946 | 0.0 (0.0%) | 144,862 |
| 24 Oct 2005 | HKD | 0.94 | 0.94 | 0.9 | 0.9 | 0.8946 | -0.03 (-3.23%) | 134,802 |
| 21 Oct 2005 | HKD | 0.93 | 0.93 | 0.91 | 0.93 | 0.9245 | -0.01 (-1.06%) | 48,287 |
| 20 Oct 2005 | HKD | 0.92 | 0.94 | 0.91 | 0.94 | 0.9344 | 0.0 (0.0%) | 225,341 |
| 19 Oct 2005 | HKD | 0.93 | 0.94 | 0.93 | 0.94 | 0.9344 | 0.0 (0.0%) | 52,311 |
| 18 Oct 2005 | HKD | 0.93 | 0.94 | 0.93 | 0.94 | 0.9344 | +0.03 (+3.30%) | 50,299 |
| 17 Oct 2005 | HKD | 0.93 | 0.93 | 0.91 | 0.91 | 0.9046 | 0.0 (0.0%) | 263,569 |
| 14 Oct 2005 | HKD | 0.93 | 0.93 | 0.91 | 0.91 | 0.9046 | -0.04 (-4.21%) | 177,054 |
| 13 Oct 2005 | HKD | 0.95 | 0.96 | 0.94 | 0.95 | 0.9443 | +0.01 (+1.06%) | 150,898 |
| 12 Oct 2005 | HKD | 0.96 | 0.97 | 0.94 | 0.94 | 0.9344 | -0.01 (-1.05%) | 183,090 |
| 11 Oct 2005 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.9443 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | HKD | 0.95 | 0.97 | 0.95 | 0.95 | 0.9443 | -0.01 (-1.04%) | 177,054 |
| 7 Oct 2005 | HKD | 0.94 | 0.96 | 0.94 | 0.96 | 0.9543 | +0.03 (+3.23%) | 233,389 |
| 6 Oct 2005 | HKD | 0.97 | 0.97 | 0.93 | 0.93 | 0.9245 | -0.04 (-4.12%) | 116,695 |
| 5 Oct 2005 | HKD | 0.97 | 0.97 | 0.95 | 0.97 | 0.9642 | +0.01 (+1.04%) | 134,802 |
| 4 Oct 2005 | HKD | 0.96 | 0.97 | 0.95 | 0.96 | 0.9543 | 0.0 (0.0%) | 362,156 |
| 3 Oct 2005 | HKD | 0.96 | 0.97 | 0.96 | 0.96 | 0.9543 | 0.0 (0.0%) | 289,725 |
| 30 Sep 2005 | HKD | 0.98 | 0.98 | 0.96 | 0.96 | 0.9543 | 0.0 (0.0%) | 490,922 |
| 29 Sep 2005 | HKD | 0.97 | 0.97 | 0.95 | 0.96 | 0.9543 | -0.01 (-1.03%) | 424,527 |
| 28 Sep 2005 | HKD | 0.98 | 0.98 | 0.97 | 0.97 | 0.9642 | -0.01 (-1.02%) | 317,892 |
| 27 Sep 2005 | HKD | 0.98 | 0.99 | 0.98 | 0.98 | 0.9742 | -0.02 (-2%) | 1,348,024 |
| 26 Sep 2005 | HKD | 0.99 | 1 | 0.97 | 1 | 0.994 | +0.03 (+3.09%) | 1,048,240 |
| 23 Sep 2005 | HKD | 0.98 | 0.99 | 0.97 | 0.97 | 0.9642 | -0.01 (-1.02%) | 408,431 |
| 22 Sep 2005 | HKD | 0.99 | 1 | 0.97 | 0.98 | 0.9742 | -0.01 (-1.01%) | 847,042 |
| 21 Sep 2005 | HKD | 0.98 | 1 | 0.98 | 0.99 | 0.9841 | 0.0 (0.0%) | 830,946 |
| 20 Sep 2005 | HKD | 0.99 | 0.99 | 0.96 | 0.99 | 0.9841 | +0.03 (+3.13%) | 665,964 |
