| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2005 | HKD | 40.45 | 40.45 | 40.05 | 40.1 | 4.01 | -0.25 (-0.62%) | 13,811,000 |
| 15 Nov 2005 | HKD | 40.35 | 40.6 | 40.25 | 40.35 | 4.035 | +0.05 (+0.12%) | 4,619,000 |
| 14 Nov 2005 | HKD | 40.3 | 40.5 | 40.3 | 40.3 | 4.03 | -0.2 (-0.49%) | 1,961,000 |
| 11 Nov 2005 | HKD | 40.6 | 40.6 | 40.3 | 40.5 | 4.05 | 0.0 (0.0%) | 5,862,000 |
| 10 Nov 2005 | HKD | 40.85 | 41.1 | 40.5 | 40.5 | 4.05 | -0.35 (-0.86%) | 6,821,000 |
| 9 Nov 2005 | HKD | 41.2 | 41.2 | 40.75 | 40.85 | 4.085 | -0.25 (-0.61%) | 1,603,000 |
| 8 Nov 2005 | HKD | 40.9 | 41.1 | 40.9 | 41.1 | 4.11 | +0.1 (+0.24%) | 1,145,000 |
| 7 Nov 2005 | HKD | 41.2 | 41.2 | 40.9 | 41 | 4.1 | -0.35 (-0.85%) | 1,762,000 |
| 4 Nov 2005 | HKD | 41.35 | 41.45 | 41.3 | 41.35 | 4.135 | 0.0 (0.0%) | 3,256,000 |
| 3 Nov 2005 | HKD | 41.35 | 41.35 | 41.3 | 41.35 | 4.135 | -0.4 (-0.96%) | 11,055,000 |
| 2 Nov 2005 | HKD | 40.9 | 42 | 40.6 | 41.75 | 4.175 | +1.25 (+3.09%) | 10,639,000 |
| 1 Nov 2005 | HKD | 40.5 | 40.6 | 40.35 | 40.5 | 4.05 | 0.0 (0.0%) | 2,843,000 |
| 31 Oct 2005 | HKD | 40.2 | 40.5 | 40 | 40.5 | 4.05 | +0.55 (+1.38%) | 5,231,000 |
| 28 Oct 2005 | HKD | 40.25 | 40.3 | 39.85 | 39.95 | 3.995 | -0.3 (-0.75%) | 5,772,000 |
| 27 Oct 2005 | HKD | 40.3 | 40.4 | 40.1 | 40.25 | 4.025 | -0.05 (-0.12%) | 6,315,000 |
| 26 Oct 2005 | HKD | 41.4 | 41.4 | 39.5 | 40.3 | 4.03 | -1.1 (-2.66%) | 8,526,000 |
| 25 Oct 2005 | HKD | 42.25 | 42.25 | 41.4 | 41.4 | 4.14 | -0.65 (-1.55%) | 4,417,000 |
| 24 Oct 2005 | HKD | 42.5 | 42.5 | 42 | 42.05 | 4.205 | -0.45 (-1.06%) | 6,210,000 |
| 21 Oct 2005 | HKD | 42.15 | 42.5 | 42.15 | 42.5 | 4.25 | +0.35 (+0.83%) | 3,947,000 |
| 20 Oct 2005 | HKD | 42.15 | 42.45 | 41.95 | 42.15 | 4.215 | +0.05 (+0.12%) | 3,449,000 |
| 19 Oct 2005 | HKD | 42.8 | 43.1 | 42 | 42.1 | 4.21 | -0.2 (-0.47%) | 6,026,000 |
| 18 Oct 2005 | HKD | 42.1 | 42.4 | 42.1 | 42.3 | 4.23 | +0.3 (+0.71%) | 4,071,600 |
| 17 Oct 2005 | HKD | 42.25 | 42.25 | 42 | 42 | 4.2 | -0.5 (-1.18%) | 3,687,000 |
| 14 Oct 2005 | HKD | 43.2 | 43.2 | 42.5 | 42.5 | 4.25 | -0.4 (-0.93%) | 3,858,000 |
| 13 Oct 2005 | HKD | 43.45 | 43.8 | 42.9 | 42.9 | 4.29 | -0.55 (-1.27%) | 5,529,000 |
| 12 Oct 2005 | HKD | 45 | 45 | 43 | 43.45 | 4.345 | -0.25 (-0.57%) | 7,277,000 |
| 11 Oct 2005 | HKD | 43.7 | 43.7 | 43.7 | 43.7 | 4.37 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | HKD | 44.3 | 44.3 | 43.7 | 43.7 | 4.37 | -0.1 (-0.23%) | 3,712,000 |
| 7 Oct 2005 | HKD | 44.4 | 44.4 | 43.75 | 43.8 | 4.38 | +0.1 (+0.23%) | 4,031,000 |
| 6 Oct 2005 | HKD | 45 | 45 | 43.7 | 43.7 | 4.37 | -0.85 (-1.91%) | 7,739,000 |
