| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2005 | HKD | 4.55 | 4.6 | 4.55 | 4.6 | 4.1752 | +0.025 (+0.55%) | 251,197 |
| 27 Oct 2005 | HKD | 4.55 | 4.6 | 4.55 | 4.575 | 4.1525 | -0.025 (-0.54%) | 766,813 |
| 26 Oct 2005 | HKD | 4.675 | 4.675 | 4.55 | 4.6 | 4.1752 | -0.075 (-1.60%) | 1,945,679 |
| 25 Oct 2005 | HKD | 4.7251 | 4.7251 | 4.6 | 4.675 | 4.2433 | +0.1 (+2.19%) | 1,350,738 |
| 24 Oct 2005 | HKD | 4.7 | 4.7 | 4.4 | 4.575 | 4.1525 | -0.175 (-3.68%) | 936,482 |
| 21 Oct 2005 | HKD | 4.7251 | 4.8 | 4.7 | 4.7499 | 4.3113 | -0.075 (-1.56%) | 1,064,284 |
| 20 Oct 2005 | HKD | 4.8 | 4.975 | 4.8 | 4.825 | 4.3794 | -0.075 (-1.53%) | 2,335,697 |
| 19 Oct 2005 | HKD | 4.975 | 4.975 | 4.85 | 4.9 | 4.4475 | -0.075 (-1.51%) | 1,602,817 |
| 18 Oct 2005 | HKD | 4.7 | 5.05 | 4.7 | 4.975 | 4.5156 | +0.275 (+5.85%) | 6,181,885 |
| 17 Oct 2005 | HKD | 4.6 | 4.7251 | 4.575 | 4.7 | 4.266 | +0.075 (+1.62%) | 1,218,528 |
| 14 Oct 2005 | HKD | 4.6 | 4.675 | 4.55 | 4.625 | 4.1979 | +0.025 (+0.54%) | 425,273 |
| 13 Oct 2005 | HKD | 4.55 | 4.625 | 4.525 | 4.6 | 4.1752 | +0.075 (+1.66%) | 876,988 |
| 12 Oct 2005 | HKD | 4.7251 | 4.7251 | 4.5 | 4.525 | 4.1071 | -0.205 (-4.33%) | 1,097,337 |
| 11 Oct 2005 | HKD | 4.73 | 4.73 | 4.73 | 4.73 | 4.2932 | +0.005 (+0.10%) | 0 |
| 10 Oct 2005 | HKD | 4.6 | 4.7499 | 4.6 | 4.7251 | 4.2887 | +0.2 (+4.42%) | 1,692,278 |
| 7 Oct 2005 | HKD | 4.7 | 4.7 | 4.525 | 4.525 | 4.1071 | -0.175 (-3.72%) | 2,622,150 |
| 6 Oct 2005 | HKD | 4.875 | 4.9 | 4.675 | 4.7 | 4.266 | -0.2 (-4.08%) | 1,156,831 |
| 5 Oct 2005 | HKD | 4.85 | 4.975 | 4.8 | 4.9 | 4.4475 | +0.075 (+1.55%) | 2,029,412 |
| 4 Oct 2005 | HKD | 4.95 | 4.95 | 4.7251 | 4.825 | 4.3794 | -0.025 (-0.52%) | 2,494,348 |
| 3 Oct 2005 | HKD | 4.6 | 5.1 | 4.6 | 4.85 | 4.4021 | +0.25 (+5.43%) | 12,709,718 |
| 30 Sep 2005 | HKD | 4.325 | 4.7499 | 4.3 | 4.6 | 4.1752 | +0.3 (+6.98%) | 11,914,259 |
| 29 Sep 2005 | HKD | 4.1749 | 4.3 | 4.125 | 4.3 | 3.9029 | +0.125 (+3.00%) | 6,502,493 |
| 28 Sep 2005 | HKD | 4.1501 | 4.2 | 4.1 | 4.1749 | 3.7894 | +0.025 (+0.60%) | 804,273 |
| 27 Sep 2005 | HKD | 4.1 | 4.2 | 4.1 | 4.1501 | 3.7668 | +0.075 (+1.84%) | 2,247,557 |
| 26 Sep 2005 | HKD | 4.075 | 4.075 | 4 | 4.075 | 3.6987 | 0.0 (0.0%) | 270,294 |
| 23 Sep 2005 | HKD | 4.1 | 4.1 | 3.975 | 4.075 | 3.6987 | -0.05 (-1.21%) | 134,412 |
| 22 Sep 2005 | HKD | 4.1 | 4.125 | 4 | 4.125 | 3.7441 | +0.025 (+0.61%) | 1,430,063 |
| 21 Sep 2005 | HKD | 4.1 | 4.1501 | 3.95 | 4.1 | 3.7214 | +0.025 (+0.61%) | 716,133 |
| 20 Sep 2005 | HKD | 4.1 | 4.1 | 4.05 | 4.075 | 3.6987 | -0.025 (-0.61%) | 367,982 |
| 19 Sep 2005 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 3.7214 | 0.0 (0.0%) | 0 |
