| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | HKD | 14.1 | 14.2 | 14.1 | 14.15 | 13.1177 | +0.05 (+0.35%) | 233,400 |
| 17 Jan 2006 | HKD | 14.35 | 14.4 | 14.1 | 14.1 | 13.0713 | -0.3 (-2.08%) | 143,200 |
| 16 Jan 2006 | HKD | 14.55 | 14.6 | 14.4 | 14.4 | 13.3494 | -0.2 (-1.37%) | 260,321 |
| 13 Jan 2006 | HKD | 14.35 | 14.6 | 14.35 | 14.6 | 13.5348 | +0.2 (+1.39%) | 613,875 |
| 12 Jan 2006 | HKD | 14.05 | 14.4 | 14.05 | 14.4 | 13.3494 | +0.1 (+0.70%) | 530,800 |
| 11 Jan 2006 | HKD | 14.2 | 14.35 | 14.2 | 14.3 | 13.2567 | -0.05 (-0.35%) | 226,850 |
| 10 Jan 2006 | HKD | 14.45 | 14.45 | 14.25 | 14.35 | 13.3031 | 0.0 (0.0%) | 235,280 |
| 9 Jan 2006 | HKD | 14.3 | 14.4 | 14.3 | 14.35 | 13.3031 | +0.1 (+0.70%) | 742,480 |
| 6 Jan 2006 | HKD | 14.2 | 14.25 | 14.15 | 14.25 | 13.2104 | 0.0 (0.0%) | 177,200 |
| 5 Jan 2006 | HKD | 14.1 | 14.3 | 14.05 | 14.25 | 13.2104 | +0.05 (+0.35%) | 700,406 |
| 4 Jan 2006 | HKD | 14.25 | 14.3 | 14.1 | 14.2 | 13.164 | +0.15 (+1.07%) | 221,600 |
| 3 Jan 2006 | HKD | 14.15 | 14.15 | 14 | 14.05 | 13.0249 | -0.15 (-1.06%) | 521,600 |
| 2 Jan 2006 | HKD | 14.2 | 14.2 | 14.2 | 14.2 | 13.164 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 14.3 | 14.35 | 14.2 | 14.2 | 13.164 | -0.15 (-1.05%) | 191,206 |
| 29 Dec 2005 | HKD | 14.35 | 14.4 | 14.3 | 14.35 | 13.3031 | -0.2 (-1.37%) | 526,000 |
| 28 Dec 2005 | HKD | 14.3 | 14.55 | 14.25 | 14.55 | 13.4885 | +0.2 (+1.39%) | 922,450 |
| 27 Dec 2005 | HKD | 14.35 | 14.35 | 14.35 | 14.35 | 13.3031 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 14.35 | 14.35 | 14.35 | 14.35 | 13.3031 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | HKD | 14.2 | 14.4 | 14.2 | 14.35 | 13.3031 | +0.15 (+1.06%) | 845,600 |
| 22 Dec 2005 | HKD | 14 | 14.2 | 14 | 14.2 | 13.164 | +0.05 (+0.35%) | 589,560 |
| 21 Dec 2005 | HKD | 13.9 | 14.25 | 13.85 | 14.15 | 13.1177 | +0.2 (+1.43%) | 833,644 |
| 20 Dec 2005 | HKD | 13.95 | 14 | 13.8 | 13.95 | 12.9322 | 0.0 (0.0%) | 233,200 |
| 19 Dec 2005 | HKD | 13.9 | 13.95 | 13.9 | 13.95 | 12.9322 | +0.1 (+0.72%) | 269,600 |
| 16 Dec 2005 | HKD | 13.8 | 13.85 | 13.75 | 13.85 | 12.8395 | 0.0 (0.0%) | 65,600 |
| 15 Dec 2005 | HKD | 13.8 | 13.95 | 13.8 | 13.85 | 12.8395 | -0.1 (-0.72%) | 86,000 |
| 14 Dec 2005 | HKD | 13.85 | 14 | 13.8 | 13.95 | 12.9322 | +0.1 (+0.72%) | 222,002 |
| 13 Dec 2005 | HKD | 13.9 | 13.9 | 13.7 | 13.85 | 12.8395 | -0.15 (-1.07%) | 360,406 |
| 12 Dec 2005 | HKD | 13.95 | 14 | 13.95 | 14 | 12.9786 | +0.15 (+1.08%) | 224,240 |
| 9 Dec 2005 | HKD | 13.7 | 14.1 | 13.7 | 13.85 | 12.8395 | +0.15 (+1.09%) | 1,172,400 |
| 8 Dec 2005 | HKD | 13.45 | 13.7 | 13.45 | 13.7 | 12.7005 | +0.25 (+1.86%) | 330,600 |
