| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | HKD | 5.5999 | 5.5999 | 5.25 | 5.25 | 4.7652 | -0.45 (-7.89%) | 20,599,638 |
| 8 Dec 2005 | HKD | 5.7 | 5.7 | 5.45 | 5.7 | 5.1736 | 0.0 (0.0%) | 1,077,505 |
| 7 Dec 2005 | HKD | 5.65 | 5.8 | 5.5 | 5.7 | 5.1736 | +0.05 (+0.88%) | 5,796,605 |
| 6 Dec 2005 | HKD | 5.45 | 5.7 | 5.45 | 5.65 | 5.1282 | +0.3 (+5.61%) | 3,899,072 |
| 5 Dec 2005 | HKD | 5.4 | 5.4 | 5.3001 | 5.35 | 4.8559 | -0.05 (-0.93%) | 1,410,232 |
| 2 Dec 2005 | HKD | 5.1 | 5.5 | 5.1 | 5.4 | 4.9013 | +0.35 (+6.93%) | 14,189,691 |
| 1 Dec 2005 | HKD | 5.15 | 5.15 | 5 | 5.05 | 4.5836 | -0.05 (-0.98%) | 1,361,755 |
| 30 Nov 2005 | HKD | 5.15 | 5.25 | 5.05 | 5.1 | 4.629 | -0.05 (-0.97%) | 1,866,354 |
| 29 Nov 2005 | HKD | 5.05 | 5.25 | 4.925 | 5.15 | 4.6744 | +0.175 (+3.52%) | 11,416,822 |
| 28 Nov 2005 | HKD | 4.825 | 5.05 | 4.8 | 4.975 | 4.5156 | +0.15 (+3.11%) | 1,262,598 |
| 25 Nov 2005 | HKD | 4.825 | 4.825 | 4.8 | 4.825 | 4.3794 | +0.025 (+0.52%) | 257,808 |
| 24 Nov 2005 | HKD | 4.9 | 4.9 | 4.775 | 4.8 | 4.3567 | -0.1 (-2.04%) | 535,447 |
| 23 Nov 2005 | HKD | 4.7499 | 4.9 | 4.7 | 4.9 | 4.4475 | +0.25 (+5.38%) | 5,447,793 |
| 22 Nov 2005 | HKD | 4.6 | 4.7 | 4.6 | 4.65 | 4.2206 | +0.05 (+1.09%) | 1,101,744 |
| 21 Nov 2005 | HKD | 4.7251 | 4.7499 | 4.575 | 4.6 | 4.1752 | -0.15 (-3.16%) | 735,964 |
| 18 Nov 2005 | HKD | 4.8 | 4.8 | 4.7251 | 4.7499 | 4.3113 | -0.05 (-1.04%) | 1,469,726 |
| 17 Nov 2005 | HKD | 4.8 | 4.825 | 4.775 | 4.8 | 4.3567 | 0.0 (0.0%) | 4,074,249 |
| 16 Nov 2005 | HKD | 4.8 | 4.8 | 4.775 | 4.8 | 4.3567 | +0.025 (+0.52%) | 2,855,720 |
| 15 Nov 2005 | HKD | 4.6 | 4.775 | 4.6 | 4.775 | 4.334 | +0.175 (+3.80%) | 1,278,023 |
| 14 Nov 2005 | HKD | 4.65 | 4.65 | 4.6 | 4.6 | 4.1752 | -0.075 (-1.60%) | 204,924 |
| 11 Nov 2005 | HKD | 4.7 | 4.7 | 4.6 | 4.675 | 4.2433 | -0.025 (-0.53%) | 334,930 |
| 10 Nov 2005 | HKD | 4.7 | 4.7 | 4.675 | 4.7 | 4.266 | 0.0 (0.0%) | 453,684 |
| 9 Nov 2005 | HKD | 4.7499 | 4.7499 | 4.6 | 4.7 | 4.266 | -0.05 (-1.05%) | 2,719 |
| 8 Nov 2005 | HKD | 4.7499 | 4.775 | 4.7251 | 4.7499 | 4.3113 | 0.0 (0.0%) | 2,194,674 |
| 7 Nov 2005 | HKD | 4.8 | 4.8 | 4.7251 | 4.7499 | 4.3113 | 0.0 (0.0%) | 1,271,412 |
| 4 Nov 2005 | HKD | 4.775 | 4.775 | 4.675 | 4.7499 | 4.3113 | 0.0 (0.0%) | 353,292 |
| 3 Nov 2005 | HKD | 4.8 | 4.8 | 4.7 | 4.7499 | 4.3113 | -0.025 (-0.53%) | 1,555,662 |
| 2 Nov 2005 | HKD | 4.7499 | 4.775 | 4.7251 | 4.775 | 4.334 | +0.025 (+0.53%) | 518,554 |
| 1 Nov 2005 | HKD | 4.7251 | 4.775 | 4.7251 | 4.7499 | 4.3113 | +0.075 (+1.60%) | 1,657,022 |
| 31 Oct 2005 | HKD | 4.65 | 4.7499 | 4.65 | 4.675 | 4.2433 | +0.075 (+1.63%) | 650,028 |
