| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 1.8628 | 0.0 (0.0%) | 277,023 |
| 6 Dec 2005 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 1.8628 | -0.005 (-1.89%) | 131,868 |
| 5 Dec 2005 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 1.8987 | +0.01 (+3.92%) | 1,450,713 |
| 2 Dec 2005 | HKD | 0.26 | 0.265 | 0.255 | 0.255 | 1.827 | -0.01 (-3.77%) | 709,194 |
| 1 Dec 2005 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 1.8987 | +0.005 (+1.92%) | 383,544 |
| 30 Nov 2005 | HKD | 0.25 | 0.265 | 0.25 | 0.26 | 1.8628 | +0.005 (+1.96%) | 596,196 |
| 29 Nov 2005 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 1.827 | -0.015 (-5.56%) | 1,520,220 |
| 28 Nov 2005 | HKD | 0.295 | 0.295 | 0.26 | 0.27 | 1.9345 | -0.02 (-6.90%) | 1,633,664 |
| 25 Nov 2005 | HKD | 0.265 | 0.295 | 0.265 | 0.29 | 2.0778 | +0.025 (+9.43%) | 1,762,070 |
| 24 Nov 2005 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 1.8987 | -0.005 (-1.85%) | 147,221 |
| 23 Nov 2005 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 1.9345 | +0.01 (+3.85%) | 436,582 |
| 22 Nov 2005 | HKD | 0.255 | 0.26 | 0.248 | 0.26 | 1.8628 | 0.0 (0.0%) | 691,273 |
| 21 Nov 2005 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 1.8628 | -0.005 (-1.89%) | 395,715 |
| 18 Nov 2005 | HKD | 0.265 | 0.2851 | 0.26 | 0.265 | 1.8987 | 0.0 (0.0%) | 554,632 |
| 17 Nov 2005 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 1.8987 | +0.005 (+1.92%) | 1,014,355 |
| 16 Nov 2005 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 1.8628 | -0.01 (-3.70%) | 521,330 |
| 15 Nov 2005 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 1.9345 | 0.0 (0.0%) | 286,011 |
| 14 Nov 2005 | HKD | 0.26 | 0.2749 | 0.25 | 0.27 | 1.9345 | -0.005 (-1.78%) | 514,854 |
| 11 Nov 2005 | HKD | 0.265 | 0.2749 | 0.265 | 0.2749 | 1.9696 | 0.0 (0.0%) | 116,738 |
| 10 Nov 2005 | HKD | 0.265 | 0.2851 | 0.265 | 0.2749 | 1.9696 | +0.005 (+1.81%) | 709,306 |
| 9 Nov 2005 | HKD | 0.2749 | 0.2749 | 0.265 | 0.27 | 1.9345 | -0.005 (-1.78%) | 1,020,663 |
| 8 Nov 2005 | HKD | 0.2749 | 0.2851 | 0.26 | 0.2749 | 1.9696 | -0.005 (-1.86%) | 1,912,920 |
| 7 Nov 2005 | HKD | 0.2851 | 0.2851 | 0.255 | 0.2801 | 2.0068 | 0.0 (0.0%) | 1,594,305 |
| 4 Nov 2005 | HKD | 0.31 | 0.31 | 0.27 | 0.2801 | 2.0068 | -0.01 (-3.41%) | 1,059,967 |
| 3 Nov 2005 | HKD | 0.29 | 0.29 | 0.2851 | 0.29 | 2.0778 | -0.01 (-3.33%) | 736,327 |
| 2 Nov 2005 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 2.1494 | -0.015 (-4.76%) | 902,474 |
| 1 Nov 2005 | HKD | 0.3 | 0.315 | 0.295 | 0.315 | 2.2569 | +0.005 (+1.61%) | 753,020 |
| 31 Oct 2005 | HKD | 0.3 | 0.32 | 0.29 | 0.31 | 2.2211 | -0.015 (-4.62%) | 166,035 |
| 28 Oct 2005 | HKD | 0.33 | 0.33 | 0.315 | 0.325 | 2.3285 | -0.025 (-7.14%) | 2,156,948 |
| 27 Oct 2005 | HKD | 0.33 | 0.36 | 0.33 | 0.35 | 2.5077 | -0.01 (-2.78%) | 503,074 |
