| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | HKD | 2.3 | 2.325 | 2.3 | 2.3 | 115 | -0.025 (-1.08%) | 26,360 |
| 19 Oct 2005 | HKD | 2.3 | 2.325 | 2.3 | 2.325 | 116.25 | +0.025 (+1.09%) | 34,640 |
| 18 Oct 2005 | HKD | 2.325 | 2.35 | 2.25 | 2.3 | 115 | 0.0 (0.0%) | 49,440 |
| 17 Oct 2005 | HKD | 2.35 | 2.35 | 2.25 | 2.3 | 115 | -0.075 (-3.16%) | 35,440 |
| 14 Oct 2005 | HKD | 2.3 | 2.375 | 2.3 | 2.375 | 118.75 | +0.05 (+2.15%) | 81,440 |
| 13 Oct 2005 | HKD | 2.325 | 2.35 | 2.25 | 2.325 | 116.25 | 0.0 (0.0%) | 43,120 |
| 12 Oct 2005 | HKD | 2.2 | 2.325 | 2.2 | 2.325 | 116.25 | +0.125 (+5.68%) | 127,440 |
| 11 Oct 2005 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 110 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | HKD | 2.1 | 2.2 | 2.1 | 2.2 | 110 | +0.075 (+3.53%) | 27,120 |
| 7 Oct 2005 | HKD | 2.1 | 2.15 | 2.1 | 2.125 | 106.25 | 0.0 (0.0%) | 16,960 |
| 6 Oct 2005 | HKD | 2.1 | 2.125 | 2.05 | 2.125 | 106.25 | 0.0 (0.0%) | 26,720 |
| 5 Oct 2005 | HKD | 2.175 | 2.175 | 2.125 | 2.125 | 106.25 | -0.075 (-3.41%) | 70,000 |
| 4 Oct 2005 | HKD | 2.175 | 2.225 | 2.175 | 2.2 | 110 | +0.05 (+2.33%) | 69,120 |
| 3 Oct 2005 | HKD | 2.25 | 2.25 | 2.125 | 2.15 | 107.5 | -0.1 (-4.44%) | 13,600 |
| 30 Sep 2005 | HKD | 2.15 | 2.25 | 2.15 | 2.25 | 112.5 | +0.1 (+4.65%) | 31,840 |
| 29 Sep 2005 | HKD | 2.1 | 2.175 | 2.1 | 2.15 | 107.5 | +0.05 (+2.38%) | 8,400 |
| 28 Sep 2005 | HKD | 2.1 | 2.175 | 2.1 | 2.1 | 105 | -0.05 (-2.33%) | 4,080 |
| 27 Sep 2005 | HKD | 2.175 | 2.175 | 2.15 | 2.15 | 107.5 | -0.025 (-1.15%) | 85,360 |
| 26 Sep 2005 | HKD | 2.2 | 2.2 | 2.125 | 2.175 | 108.75 | +0.05 (+2.35%) | 70,560 |
| 23 Sep 2005 | HKD | 2.075 | 2.15 | 2.05 | 2.125 | 106.25 | +0.075 (+3.66%) | 29,040 |
| 22 Sep 2005 | HKD | 2.15 | 2.15 | 2 | 2.05 | 102.5 | -0.1 (-4.65%) | 89,280 |
| 21 Sep 2005 | HKD | 2.15 | 2.2 | 2.15 | 2.15 | 107.5 | -0.075 (-3.37%) | 19,680 |
| 20 Sep 2005 | HKD | 2.15 | 2.25 | 2.15 | 2.225 | 111.25 | +0.075 (+3.49%) | 70,480 |
| 19 Sep 2005 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 107.5 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | HKD | 2.125 | 2.15 | 2.1 | 2.15 | 107.5 | 0.0 (0.0%) | 21,840 |
| 15 Sep 2005 | HKD | 2.1 | 2.15 | 2.05 | 2.15 | 107.5 | +0.05 (+2.38%) | 54,040 |
| 14 Sep 2005 | HKD | 2.025 | 2.1 | 2 | 2.1 | 105 | +0.1 (+5%) | 234,160 |
| 13 Sep 2005 | HKD | 1.99 | 2.025 | 1.98 | 2 | 100 | +0.03 (+1.52%) | 88,640 |
| 12 Sep 2005 | HKD | 2 | 2 | 1.96 | 1.97 | 98.5 | -0.02 (-1.01%) | 10,000 |
| 9 Sep 2005 | HKD | 1.95 | 1.99 | 1.95 | 1.99 | 99.5 | +0.03 (+1.53%) | 17,520 |
