| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | HKD | 0.2201 | 0.223 | 0.2201 | 0.223 | 1.5977 | 0.0 (0.0%) | 82,515 |
| 17 Jan 2006 | HKD | 0.23 | 0.23 | 0.222 | 0.223 | 1.5977 | -0.007 (-3.04%) | 127,346 |
| 16 Jan 2006 | HKD | 0.2259 | 0.23 | 0.2259 | 0.23 | 1.6479 | +0.01 (+4.50%) | 318,280 |
| 13 Jan 2006 | HKD | 0.224 | 0.23 | 0.219 | 0.2201 | 1.577 | -0.004 (-1.74%) | 34,111 |
| 12 Jan 2006 | HKD | 0.23 | 0.23 | 0.224 | 0.224 | 1.6049 | -0.008 (-3.45%) | 49,967 |
| 11 Jan 2006 | HKD | 0.234 | 0.2361 | 0.225 | 0.232 | 1.6622 | -0.002 (-0.85%) | 227,223 |
| 10 Jan 2006 | HKD | 0.23 | 0.244 | 0.2259 | 0.234 | 1.6766 | +0.008 (+3.59%) | 304,435 |
| 9 Jan 2006 | HKD | 0.2151 | 0.2259 | 0.213 | 0.2259 | 1.6185 | +0.013 (+6.06%) | 220,412 |
| 6 Jan 2006 | HKD | 0.207 | 0.214 | 0.207 | 0.213 | 1.5261 | +0.005 (+2.40%) | 124,610 |
| 5 Jan 2006 | HKD | 0.208 | 0.21 | 0.206 | 0.208 | 1.4903 | +0.002 (+0.97%) | 90,219 |
| 4 Jan 2006 | HKD | 0.217 | 0.218 | 0.2 | 0.206 | 1.4759 | +0.008 (+3.99%) | 322,412 |
| 3 Jan 2006 | HKD | 0.21 | 0.21 | 0.197 | 0.1981 | 1.4193 | -0.002 (-0.95%) | 69,730 |
| 2 Jan 2006 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 1.433 | +0.003 (+1.52%) | 0 |
| 30 Dec 2005 | HKD | 0.205 | 0.211 | 0.19 | 0.197 | 1.4115 | -0.008 (-3.90%) | 566,412 |
| 29 Dec 2005 | HKD | 0.205 | 0.2151 | 0.205 | 0.205 | 1.4688 | 0.0 (0.0%) | 490,177 |
| 28 Dec 2005 | HKD | 0.2151 | 0.2151 | 0.1981 | 0.205 | 1.4688 | -0.015 (-6.82%) | 1,670,399 |
| 27 Dec 2005 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.5762 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.5762 | +0.001 (+0.46%) | 0 |
| 23 Dec 2005 | HKD | 0.24 | 0.24 | 0.2151 | 0.219 | 1.5691 | -0.026 (-10.61%) | 675,976 |
| 22 Dec 2005 | HKD | 0.24 | 0.248 | 0.24 | 0.245 | 1.7554 | -0.005 (-2%) | 494,994 |
| 21 Dec 2005 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 1.7912 | 0.0 (0.0%) | 33,274 |
| 20 Dec 2005 | HKD | 0.25 | 0.25 | 0.245 | 0.25 | 1.7912 | 0.0 (0.0%) | 699,480 |
| 19 Dec 2005 | HKD | 0.24 | 0.255 | 0.24 | 0.25 | 1.7912 | 0.0 (0.0%) | 682,787 |
| 16 Dec 2005 | HKD | 0.248 | 0.25 | 0.235 | 0.25 | 1.7912 | +0.002 (+0.81%) | 446,017 |
| 15 Dec 2005 | HKD | 0.23 | 0.249 | 0.23 | 0.248 | 1.7769 | -0.001 (-0.40%) | 194,954 |
| 14 Dec 2005 | HKD | 0.23 | 0.249 | 0.23 | 0.249 | 1.784 | -0.001 (-0.40%) | 92,118 |
| 13 Dec 2005 | HKD | 0.23 | 0.25 | 0.2201 | 0.25 | 1.7912 | +0.001 (+0.40%) | 237,998 |
| 12 Dec 2005 | HKD | 0.255 | 0.255 | 0.24 | 0.249 | 1.784 | -0.006 (-2.35%) | 327,883 |
| 9 Dec 2005 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 1.827 | -0.005 (-1.92%) | 486,269 |
| 8 Dec 2005 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 1.8628 | 0.0 (0.0%) | 400,572 |
