| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2006 | HKD | 6 | 6 | 5.8 | 5.85 | 5.3098 | -0.05 (-0.85%) | 3,748,133 |
| 19 Jan 2006 | HKD | 5.95 | 6.05 | 5.9 | 5.9 | 5.3551 | 0.0 (0.0%) | 2,633,168 |
| 18 Jan 2006 | HKD | 5.8 | 5.9 | 5.8 | 5.9 | 5.3551 | +0.05 (+0.85%) | 2,567,063 |
| 17 Jan 2006 | HKD | 5.8 | 6.05 | 5.75 | 5.85 | 5.3098 | 0.0 (0.0%) | 4,930,304 |
| 16 Jan 2006 | HKD | 5.95 | 5.95 | 5.8 | 5.85 | 5.3098 | 0.0 (0.0%) | 3,723,894 |
| 13 Jan 2006 | HKD | 5.9 | 5.9 | 5.65 | 5.85 | 5.3098 | +0.05 (+0.86%) | 2,540,621 |
| 12 Jan 2006 | HKD | 5.5999 | 5.95 | 5.55 | 5.8 | 5.2644 | +0.2 (+3.57%) | 6,188,496 |
| 11 Jan 2006 | HKD | 5.3001 | 5.5999 | 5.3001 | 5.5999 | 5.0828 | +0.3 (+5.66%) | 2,428,243 |
| 10 Jan 2006 | HKD | 5.5 | 5.5 | 5.2 | 5.3001 | 4.8106 | -0.15 (-2.75%) | 3,463,883 |
| 9 Jan 2006 | HKD | 5.65 | 5.7 | 5.3001 | 5.45 | 4.9467 | -0.2 (-3.54%) | 2,443,668 |
| 6 Jan 2006 | HKD | 5.7 | 5.75 | 5.55 | 5.65 | 5.1282 | +0.05 (+0.89%) | 2,516,383 |
| 5 Jan 2006 | HKD | 5.75 | 5.75 | 5.5999 | 5.5999 | 5.0828 | -0.15 (-2.61%) | 1,857,907 |
| 4 Jan 2006 | HKD | 5.5 | 5.8 | 5.5 | 5.75 | 5.219 | +0.35 (+6.48%) | 4,092,978 |
| 3 Jan 2006 | HKD | 5.55 | 5.55 | 5.35 | 5.4 | 4.9013 | -0.1 (-1.82%) | 220,348 |
| 2 Jan 2006 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 4.9921 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 5.4 | 5.5 | 5.35 | 5.5 | 4.9921 | +0.1 (+1.85%) | 200,517 |
| 29 Dec 2005 | HKD | 5.4 | 5.45 | 5.35 | 5.4 | 4.9013 | -0.05 (-0.92%) | 2,549,435 |
| 28 Dec 2005 | HKD | 5.55 | 5.55 | 5.35 | 5.45 | 4.9467 | -0.1 (-1.80%) | 773,424 |
| 27 Dec 2005 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 5.0375 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 5.0375 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | HKD | 5.5999 | 5.5999 | 5.55 | 5.55 | 5.0375 | -0.05 (-0.89%) | 824,104 |
| 22 Dec 2005 | HKD | 5.5999 | 5.7 | 5.5999 | 5.5999 | 5.0828 | -0.1 (-1.76%) | 1,152,424 |
| 21 Dec 2005 | HKD | 5.7 | 5.75 | 5.5999 | 5.7 | 5.1736 | 0.0 (0.0%) | 458,766 |
| 20 Dec 2005 | HKD | 5.65 | 5.7 | 5.5999 | 5.7 | 5.1736 | -0.05 (-0.87%) | 2,564,419 |
| 19 Dec 2005 | HKD | 5.7 | 5.75 | 5.5999 | 5.75 | 5.219 | -0.05 (-0.86%) | 1,331,641 |
| 16 Dec 2005 | HKD | 5.2 | 5.85 | 5.2 | 5.8 | 5.2644 | +0.65 (+12.62%) | 3,635,755 |
| 15 Dec 2005 | HKD | 5.05 | 5.2 | 5.05 | 5.15 | 4.6744 | 0.0 (0.0%) | 1,183,273 |
| 14 Dec 2005 | HKD | 5.5 | 5.5 | 4.7 | 5.15 | 4.6744 | -0.35 (-6.36%) | 4,177,813 |
| 13 Dec 2005 | HKD | 5.45 | 5.5 | 5.3001 | 5.5 | 4.9921 | +0.05 (+0.92%) | 998,180 |
| 12 Dec 2005 | HKD | 5.25 | 5.5 | 5.25 | 5.45 | 4.9467 | +0.2 (+3.81%) | 746,982 |
