| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | HKD | 2.525 | 2.6 | 2.45 | 2.475 | 123.75 | +0.05 (+2.06%) | 58,480 |
| 4 Jan 2006 | HKD | 2.375 | 2.5 | 2.35 | 2.425 | 121.25 | +0.075 (+3.19%) | 40,800 |
| 3 Jan 2006 | HKD | 2.4 | 2.4 | 2.35 | 2.35 | 117.5 | -0.05 (-2.08%) | 7,680 |
| 2 Jan 2006 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 120 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 2.325 | 2.4 | 2.325 | 2.4 | 120 | +0.025 (+1.05%) | 30,640 |
| 29 Dec 2005 | HKD | 2.4 | 2.4 | 2.375 | 2.375 | 118.75 | -0.025 (-1.04%) | 2,400 |
| 28 Dec 2005 | HKD | 2.4 | 2.4 | 2.375 | 2.4 | 120 | +0.025 (+1.05%) | 33,504 |
| 27 Dec 2005 | HKD | 2.375 | 2.375 | 2.375 | 2.375 | 118.75 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 2.375 | 2.375 | 2.375 | 2.375 | 118.75 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | HKD | 2.4 | 2.4 | 2.375 | 2.375 | 118.75 | -0.025 (-1.04%) | 9,924 |
| 22 Dec 2005 | HKD | 2.325 | 2.4 | 2.325 | 2.4 | 120 | 0.0 (0.0%) | 15,692 |
| 21 Dec 2005 | HKD | 2.35 | 2.4 | 2.3 | 2.4 | 120 | +0.1 (+4.35%) | 15,360 |
| 20 Dec 2005 | HKD | 2.325 | 2.35 | 2.3 | 2.3 | 115 | -0.025 (-1.08%) | 8,560 |
| 19 Dec 2005 | HKD | 2.375 | 2.475 | 2.325 | 2.325 | 116.25 | -0.05 (-2.11%) | 22,960 |
| 16 Dec 2005 | HKD | 2.35 | 2.375 | 2.35 | 2.375 | 118.75 | +0.025 (+1.06%) | 10,240 |
| 15 Dec 2005 | HKD | 2.375 | 2.375 | 2.35 | 2.35 | 117.5 | -0.025 (-1.05%) | 16,800 |
| 14 Dec 2005 | HKD | 2.4 | 2.4 | 2.375 | 2.375 | 118.75 | -0.075 (-3.06%) | 12,320 |
| 13 Dec 2005 | HKD | 2.4 | 2.45 | 2.3 | 2.45 | 122.5 | 0.0 (0.0%) | 19,480 |
| 12 Dec 2005 | HKD | 2.45 | 2.45 | 2.425 | 2.45 | 122.5 | -0.025 (-1.01%) | 9,360 |
| 9 Dec 2005 | HKD | 2.35 | 2.5 | 2.35 | 2.475 | 123.75 | +0.1 (+4.21%) | 63,680 |
| 8 Dec 2005 | HKD | 2.325 | 2.375 | 2.325 | 2.375 | 118.75 | 0.0 (0.0%) | 21,920 |
| 7 Dec 2005 | HKD | 2.4 | 2.4 | 2.35 | 2.375 | 118.75 | -0.075 (-3.06%) | 24,480 |
| 6 Dec 2005 | HKD | 2.45 | 2.475 | 2.425 | 2.45 | 122.5 | -0.025 (-1.01%) | 20,320 |
| 5 Dec 2005 | HKD | 2.575 | 2.6 | 2.425 | 2.475 | 123.75 | -0.125 (-4.81%) | 71,920 |
| 2 Dec 2005 | HKD | 2.35 | 2.625 | 2.35 | 2.6 | 130 | +0.275 (+11.83%) | 97,920 |
| 1 Dec 2005 | HKD | 2.2 | 2.325 | 2.2 | 2.325 | 116.25 | +0.125 (+5.68%) | 38,560 |
| 30 Nov 2005 | HKD | 2.225 | 2.225 | 2.2 | 2.2 | 110 | 0.0 (0.0%) | 1,520 |
| 29 Nov 2005 | HKD | 2.225 | 2.225 | 2.175 | 2.2 | 110 | -0.05 (-2.22%) | 61,760 |
| 28 Nov 2005 | HKD | 2.275 | 2.275 | 2.25 | 2.25 | 112.5 | -0.025 (-1.10%) | 7,080 |
| 25 Nov 2005 | HKD | 2.275 | 2.3 | 2.225 | 2.275 | 113.75 | 0.0 (0.0%) | 12,160 |
