| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | HKD | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | -0.05 (-0.05%) | 100 |
| 7 Dec 2005 | HKD | 98.9 | 98.9 | 98.9 | 98.9 | 98.9 | +0.2 (+0.20%) | 1,000 |
| 6 Dec 2005 | HKD | 98.75 | 98.75 | 98.7 | 98.7 | 98.7 | -0.1 (-0.10%) | 199 |
| 5 Dec 2005 | HKD | 98.8 | 98.8 | 98.8 | 98.8 | 98.8 | 0.0 (0.0%) | 0 |
| 2 Dec 2005 | HKD | 98.8 | 98.8 | 98.8 | 98.8 | 98.8 | 0.0 (0.0%) | 3,500 |
| 1 Dec 2005 | HKD | 98.7 | 98.8 | 98.7 | 98.8 | 98.8 | +0.05 (+0.05%) | 1,800 |
| 30 Nov 2005 | HKD | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | -0.2 (-0.20%) | 1,000 |
| 29 Nov 2005 | HKD | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | +0.05 (+0.05%) | 3,000 |
| 28 Nov 2005 | HKD | 99 | 99 | 98.9 | 98.9 | 98.9 | 0.0 (0.0%) | 52,200 |
| 25 Nov 2005 | HKD | 98.9 | 98.9 | 98.9 | 98.9 | 98.9 | -0.05 (-0.05%) | 2,300 |
| 24 Nov 2005 | HKD | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | HKD | 98.85 | 98.95 | 98.85 | 98.95 | 98.95 | +0.4 (+0.41%) | 50,019 |
| 22 Nov 2005 | HKD | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | 0.0 (0.0%) | 0 |
| 21 Nov 2005 | HKD | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | 0.0 (0.0%) | 2,100 |
| 18 Nov 2005 | HKD | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | +0.3 (+0.31%) | 1,300 |
| 17 Nov 2005 | HKD | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | +0.15 (+0.15%) | 1,000 |
| 16 Nov 2005 | HKD | 98.1 | 98.1 | 98.1 | 98.1 | 98.1 | 0.0 (0.0%) | 0 |
| 15 Nov 2005 | HKD | 98.1 | 98.1 | 98.05 | 98.1 | 98.1 | -0.1 (-0.10%) | 728 |
| 14 Nov 2005 | HKD | 98.2 | 98.2 | 98.2 | 98.2 | 98.2 | 0.0 (0.0%) | 1,400 |
| 11 Nov 2005 | HKD | 98.1 | 98.2 | 98.1 | 98.2 | 98.2 | +0.2 (+0.20%) | 2,262 |
| 10 Nov 2005 | HKD | 98 | 98 | 98 | 98 | 98 | 0.0 (0.0%) | 3,300 |
| 9 Nov 2005 | HKD | 98 | 98 | 98 | 98 | 98 | 0.0 (0.0%) | 0 |
| 8 Nov 2005 | HKD | 98 | 98 | 98 | 98 | 98 | +0.1 (+0.10%) | 400 |
| 7 Nov 2005 | HKD | 97.9 | 97.9 | 97.9 | 97.9 | 97.9 | +0.05 (+0.05%) | 1,800 |
| 4 Nov 2005 | HKD | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | -0.15 (-0.15%) | 2,799 |
| 3 Nov 2005 | HKD | 98 | 98 | 98 | 98 | 98 | -0.2 (-0.20%) | 2,700 |
| 2 Nov 2005 | HKD | 98.2 | 98.2 | 98.2 | 98.2 | 98.2 | +0.05 (+0.05%) | 2,300 |
| 1 Nov 2005 | HKD | 98.2 | 98.2 | 98.15 | 98.15 | 98.15 | -0.05 (-0.05%) | 53,000 |
| 31 Oct 2005 | HKD | 98.1 | 98.2 | 98.1 | 98.2 | 98.2 | -0.1 (-0.10%) | 6,000 |
| 28 Oct 2005 | HKD | 98.3 | 98.3 | 98.3 | 98.3 | 98.3 | -0.15 (-0.15%) | 2,000 |
