| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2005 | HKD | 16.65 | 16.7 | 16.55 | 16.7 | 4.8264 | +0.1 (+0.60%) | 4,246,639 |
| 14 Dec 2005 | HKD | 16.65 | 16.65 | 16.45 | 16.6 | 4.7975 | 0.0 (0.0%) | 4,497,464 |
| 13 Dec 2005 | HKD | 16.65 | 16.7 | 16.45 | 16.6 | 4.7975 | 0.0 (0.0%) | 3,861,916 |
| 12 Dec 2005 | HKD | 16.65 | 16.7 | 16.6 | 16.6 | 4.7975 | 0.0 (0.0%) | 5,839,826 |
| 9 Dec 2005 | HKD | 16.45 | 16.6 | 16.45 | 16.6 | 4.7975 | +0.15 (+0.91%) | 2,122,853 |
| 8 Dec 2005 | HKD | 16.6 | 16.65 | 16.4 | 16.45 | 4.7542 | -0.25 (-1.50%) | 4,695,936 |
| 7 Dec 2005 | HKD | 16.6 | 16.7 | 16.45 | 16.7 | 4.8264 | +0.2 (+1.21%) | 4,811,517 |
| 6 Dec 2005 | HKD | 16.7 | 16.7 | 16.4 | 16.5 | 4.7686 | 0.0 (0.0%) | 5,301,526 |
| 5 Dec 2005 | HKD | 16.7 | 16.7 | 16.5 | 16.5 | 4.7686 | -0.15 (-0.90%) | 4,959,533 |
| 2 Dec 2005 | HKD | 16.5 | 16.75 | 16.5 | 16.65 | 4.812 | +0.25 (+1.52%) | 7,739,004 |
| 1 Dec 2005 | HKD | 16.4 | 16.55 | 16.3 | 16.4 | 4.7397 | +0.05 (+0.31%) | 4,646,500 |
| 30 Nov 2005 | HKD | 16.55 | 16.6 | 16.35 | 16.35 | 4.7253 | -0.25 (-1.51%) | 6,258,568 |
| 29 Nov 2005 | HKD | 16.65 | 16.65 | 16.5 | 16.6 | 4.7975 | -0.05 (-0.30%) | 8,722,116 |
| 28 Nov 2005 | HKD | 16.75 | 16.75 | 16.6 | 16.65 | 4.812 | 0.0 (0.0%) | 2,240,052 |
| 25 Nov 2005 | HKD | 16.7 | 16.7 | 16.65 | 16.65 | 4.812 | -0.1 (-0.60%) | 1,715,601 |
| 24 Nov 2005 | HKD | 16.7 | 16.75 | 16.7 | 16.75 | 4.8409 | +0.1 (+0.60%) | 4,979,629 |
| 23 Nov 2005 | HKD | 16.7 | 16.75 | 16.65 | 16.65 | 4.812 | 0.0 (0.0%) | 6,158,353 |
| 22 Nov 2005 | HKD | 16.6 | 16.65 | 16.55 | 16.65 | 4.812 | 0.0 (0.0%) | 7,744,408 |
| 21 Nov 2005 | HKD | 16.85 | 16.85 | 16.65 | 16.65 | 4.812 | -0.2 (-1.19%) | 4,890,361 |
| 18 Nov 2005 | HKD | 17 | 17 | 16.8 | 16.85 | 4.8698 | 0.0 (0.0%) | 8,506,054 |
| 17 Nov 2005 | HKD | 16.6 | 16.95 | 16.55 | 16.85 | 4.8698 | +0.35 (+2.12%) | 9,122,783 |
| 16 Nov 2005 | HKD | 16.6 | 16.6 | 16.45 | 16.5 | 4.7686 | -0.1 (-0.60%) | 2,964,187 |
| 15 Nov 2005 | HKD | 16.7 | 16.7 | 16.45 | 16.6 | 4.7975 | -0.15 (-0.90%) | 4,579,373 |
| 14 Nov 2005 | HKD | 16.9 | 16.9 | 16.6 | 16.75 | 4.8409 | -0.15 (-0.89%) | 4,974,070 |
| 11 Nov 2005 | HKD | 16.75 | 17 | 16.75 | 16.9 | 4.8842 | +0.15 (+0.90%) | 10,294,640 |
| 10 Nov 2005 | HKD | 16.5 | 17.1 | 16.5 | 16.75 | 4.8409 | +0.25 (+1.52%) | 29,026,037 |
| 9 Nov 2005 | HKD | 16.3 | 16.5 | 16.3 | 16.5 | 4.7686 | +0.2 (+1.23%) | 10,339,686 |
| 8 Nov 2005 | HKD | 16.15 | 16.55 | 16.15 | 16.3 | 4.7108 | +0.25 (+1.56%) | 25,377,613 |
| 7 Nov 2005 | HKD | 16 | 16.1 | 16 | 16.05 | 4.6386 | +0.05 (+0.31%) | 8,379,416 |
| 4 Nov 2005 | HKD | 16.1 | 16.1 | 15.95 | 16 | 4.6241 | -0.1 (-0.62%) | 3,578,716 |
