| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2005 | HKD | 3.425 | 3.55 | 3.3749 | 3.525 | 2.5636 | +0.1 (+2.92%) | 3,056,625 |
| 27 Oct 2005 | HKD | 3.325 | 3.45 | 3.325 | 3.425 | 2.4909 | +0.15 (+4.58%) | 12,443,750 |
| 26 Oct 2005 | HKD | 3.45 | 3.45 | 3.2251 | 3.275 | 2.3818 | -0.175 (-5.07%) | 20,091,500 |
| 25 Oct 2005 | HKD | 3.5001 | 3.575 | 3.425 | 3.45 | 2.5091 | -0.1 (-2.82%) | 4,717,625 |
| 24 Oct 2005 | HKD | 3.45 | 3.55 | 3.4 | 3.55 | 2.5818 | +0.1 (+2.90%) | 5,868,500 |
| 21 Oct 2005 | HKD | 3.475 | 3.475 | 3.425 | 3.45 | 2.5091 | -0.025 (-0.72%) | 9,506,750 |
| 20 Oct 2005 | HKD | 3.475 | 3.5001 | 3.4 | 3.475 | 2.5273 | -0.025 (-0.72%) | 21,062,250 |
| 19 Oct 2005 | HKD | 3.55 | 3.55 | 3.475 | 3.5001 | 2.5455 | -0.075 (-2.10%) | 6,388,250 |
| 18 Oct 2005 | HKD | 3.575 | 3.575 | 3.55 | 3.575 | 2.6 | 0.0 (0.0%) | 3,392,125 |
| 17 Oct 2005 | HKD | 3.575 | 3.6251 | 3.55 | 3.575 | 2.6 | 0.0 (0.0%) | 4,548,500 |
| 14 Oct 2005 | HKD | 3.6 | 3.6251 | 3.55 | 3.575 | 2.6 | -0.05 (-1.38%) | 8,694,125 |
| 13 Oct 2005 | HKD | 3.6499 | 3.6499 | 3.6 | 3.6251 | 2.6364 | +0.025 (+0.70%) | 2,974,951 |
| 12 Oct 2005 | HKD | 3.6499 | 3.7 | 3.575 | 3.6 | 2.6182 | -0.08 (-2.17%) | 14,460,875 |
| 11 Oct 2005 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 2.6764 | +0.005 (+0.14%) | 0 |
| 10 Oct 2005 | HKD | 3.7 | 3.725 | 3.6499 | 3.675 | 2.6727 | -0.025 (-0.68%) | 5,308,875 |
| 7 Oct 2005 | HKD | 3.725 | 3.725 | 3.6499 | 3.7 | 2.6909 | -0.025 (-0.67%) | 2,376,000 |
| 6 Oct 2005 | HKD | 3.725 | 3.725 | 3.6 | 3.725 | 2.7091 | -0.05 (-1.33%) | 22,209,000 |
| 5 Oct 2005 | HKD | 3.85 | 3.85 | 3.725 | 3.7751 | 2.7455 | -0.05 (-1.30%) | 3,238,730 |
| 4 Oct 2005 | HKD | 3.85 | 3.9001 | 3.825 | 3.825 | 2.7818 | -0.025 (-0.65%) | 6,974,000 |
| 3 Oct 2005 | HKD | 3.825 | 3.85 | 3.7751 | 3.85 | 2.8 | +0.05 (+1.32%) | 4,411,000 |
| 30 Sep 2005 | HKD | 3.825 | 3.825 | 3.8 | 3.8 | 2.7636 | 0.0 (0.0%) | 4,854,207 |
| 29 Sep 2005 | HKD | 3.75 | 3.825 | 3.675 | 3.8 | 2.7636 | +0.1 (+2.70%) | 20,075,000 |
| 28 Sep 2005 | HKD | 3.7751 | 3.7751 | 3.675 | 3.7 | 2.6909 | -0.075 (-1.99%) | 4,091,312 |
| 27 Sep 2005 | HKD | 3.75 | 3.825 | 3.75 | 3.7751 | 2.7455 | +0.075 (+2.03%) | 16,050,850 |
| 26 Sep 2005 | HKD | 3.75 | 3.75 | 3.6499 | 3.7 | 2.6909 | -0.05 (-1.33%) | 11,411,125 |
| 23 Sep 2005 | HKD | 3.675 | 3.8 | 3.6499 | 3.75 | 2.7273 | +0.1 (+2.74%) | 19,585,500 |
| 22 Sep 2005 | HKD | 3.6251 | 3.6499 | 3.6 | 3.6499 | 2.6545 | +0.025 (+0.68%) | 6,364,875 |
| 21 Sep 2005 | HKD | 3.6 | 3.6499 | 3.55 | 3.6251 | 2.6364 | -0.025 (-0.68%) | 14,291,750 |
| 20 Sep 2005 | HKD | 3.7 | 3.725 | 3.45 | 3.6499 | 2.6545 | -0.33 (-8.29%) | 26,199,250 |
| 19 Sep 2005 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 2.8945 | +0.005 (+0.13%) | 0 |
