| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | HKD | 13.7 | 13.75 | 13.35 | 13.45 | 12.4687 | -0.25 (-1.82%) | 312,600 |
| 6 Dec 2005 | HKD | 13.55 | 13.7 | 13.5 | 13.7 | 12.7005 | +0.1 (+0.74%) | 320,800 |
| 5 Dec 2005 | HKD | 13.7 | 13.7 | 13.55 | 13.6 | 12.6078 | -0.1 (-0.73%) | 110,800 |
| 2 Dec 2005 | HKD | 13.7 | 13.75 | 13.65 | 13.7 | 12.7005 | 0.0 (0.0%) | 99,600 |
| 1 Dec 2005 | HKD | 13.6 | 13.7 | 13.5 | 13.7 | 12.7005 | +0.05 (+0.37%) | 348,800 |
| 30 Nov 2005 | HKD | 13.75 | 13.75 | 13.6 | 13.65 | 12.6541 | -0.05 (-0.36%) | 135,244 |
| 29 Nov 2005 | HKD | 13.75 | 13.75 | 13.55 | 13.7 | 12.7005 | -0.1 (-0.72%) | 725,182 |
| 28 Nov 2005 | HKD | 13.75 | 13.85 | 13.55 | 13.8 | 12.7932 | +0.05 (+0.36%) | 277,600 |
| 25 Nov 2005 | HKD | 13.7 | 13.75 | 13.7 | 13.75 | 12.7468 | +0.05 (+0.36%) | 480,800 |
| 24 Nov 2005 | HKD | 13.6 | 13.75 | 13.6 | 13.7 | 12.7005 | +0.15 (+1.11%) | 445,005 |
| 23 Nov 2005 | HKD | 13.5 | 13.7 | 13.45 | 13.55 | 12.5614 | +0.1 (+0.74%) | 574,600 |
| 22 Nov 2005 | HKD | 13.3 | 13.45 | 13.3 | 13.45 | 12.4687 | +0.15 (+1.13%) | 300,627 |
| 21 Nov 2005 | HKD | 13.1 | 13.3 | 13.1 | 13.3 | 12.3297 | +0.2 (+1.53%) | 1,155,200 |
| 18 Nov 2005 | HKD | 13.1 | 13.1 | 13.05 | 13.1 | 12.1443 | 0.0 (0.0%) | 2,252,000 |
| 17 Nov 2005 | HKD | 13.05 | 13.1 | 13 | 13.1 | 12.1443 | +0.05 (+0.38%) | 339,440 |
| 16 Nov 2005 | HKD | 13 | 13.1 | 13 | 13.05 | 12.0979 | +0.05 (+0.38%) | 530,124 |
| 15 Nov 2005 | HKD | 12.9 | 13.05 | 12.9 | 13 | 12.0516 | 0.0 (0.0%) | 798,400 |
| 14 Nov 2005 | HKD | 13 | 13.05 | 12.95 | 13 | 12.0516 | +0.2 (+1.56%) | 329,300 |
| 11 Nov 2005 | HKD | 12.95 | 13.05 | 12.8 | 12.8 | 11.8661 | -0.15 (-1.16%) | 295,706 |
| 10 Nov 2005 | HKD | 12.85 | 12.95 | 12.85 | 12.95 | 12.0052 | +0.1 (+0.78%) | 412,566 |
| 9 Nov 2005 | HKD | 12.85 | 13 | 12.85 | 12.85 | 11.9125 | 0.0 (0.0%) | 694,413 |
| 8 Nov 2005 | HKD | 12.8 | 12.9 | 12.75 | 12.85 | 11.9125 | +0.15 (+1.18%) | 1,621,600 |
| 7 Nov 2005 | HKD | 12.9 | 12.9 | 12.7 | 12.7 | 11.7734 | -0.2 (-1.55%) | 516,000 |
| 4 Nov 2005 | HKD | 12.9 | 13 | 12.9 | 12.9 | 11.9589 | +0.05 (+0.39%) | 513,200 |
| 3 Nov 2005 | HKD | 12.8 | 12.9 | 12.8 | 12.85 | 11.9125 | +0.05 (+0.39%) | 167,200 |
| 2 Nov 2005 | HKD | 13 | 13 | 12.8 | 12.8 | 11.8661 | -0.15 (-1.16%) | 146,800 |
| 1 Nov 2005 | HKD | 12.8 | 13 | 12.8 | 12.95 | 12.0052 | +0.25 (+1.97%) | 381,600 |
| 31 Oct 2005 | HKD | 12.75 | 12.85 | 12.65 | 12.7 | 11.7734 | 0.0 (0.0%) | 1,021,003 |
| 28 Oct 2005 | HKD | 12.8 | 12.8 | 12.6 | 12.7 | 11.7734 | -0.1 (-0.78%) | 509,636 |
| 27 Oct 2005 | HKD | 12.8 | 12.9 | 12.75 | 12.8 | 11.8661 | -0.1 (-0.78%) | 654,000 |
