| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2005 | HKD | 16.15 | 16.15 | 16 | 16.1 | 4.653 | -0.05 (-0.31%) | 3,875,017 |
| 2 Nov 2005 | HKD | 16.15 | 16.2 | 16.1 | 16.15 | 4.6675 | 0.0 (0.0%) | 2,734,451 |
| 1 Nov 2005 | HKD | 16 | 16.15 | 16 | 16.15 | 4.6675 | +0.2 (+1.25%) | 3,852,892 |
| 31 Oct 2005 | HKD | 15.9 | 16.05 | 15.9 | 15.95 | 4.6097 | +0.1 (+0.63%) | 5,926,582 |
| 28 Oct 2005 | HKD | 15.85 | 15.95 | 15.85 | 15.85 | 4.5808 | -0.05 (-0.31%) | 13,882,155 |
| 27 Oct 2005 | HKD | 15.9 | 15.95 | 15.85 | 15.9 | 4.5952 | 0.0 (0.0%) | 2,486,749 |
| 26 Oct 2005 | HKD | 15.9 | 15.95 | 15.85 | 15.9 | 4.5952 | 0.0 (0.0%) | 5,075,974 |
| 25 Oct 2005 | HKD | 15.95 | 16 | 15.85 | 15.9 | 4.5952 | +0.05 (+0.32%) | 4,169,863 |
| 24 Oct 2005 | HKD | 15.9 | 15.95 | 15.85 | 15.85 | 4.5808 | -0.1 (-0.63%) | 5,495,169 |
| 21 Oct 2005 | HKD | 16 | 16 | 15.9 | 15.95 | 4.6097 | -0.05 (-0.31%) | 3,301,440 |
| 20 Oct 2005 | HKD | 15.95 | 16 | 15.9 | 16 | 4.6241 | +0.1 (+0.63%) | 6,768,587 |
| 19 Oct 2005 | HKD | 16 | 16 | 15.85 | 15.9 | 4.5952 | -0.2 (-1.24%) | 9,153,327 |
| 18 Oct 2005 | HKD | 16 | 16.1 | 15.95 | 16.1 | 4.653 | +0.2 (+1.26%) | 6,310,712 |
| 17 Oct 2005 | HKD | 15.95 | 16 | 15.85 | 15.9 | 4.5952 | -0.05 (-0.31%) | 6,140,701 |
| 14 Oct 2005 | HKD | 16.05 | 16.05 | 15.85 | 15.95 | 4.6097 | 0.0 (0.0%) | 10,118,243 |
| 13 Oct 2005 | HKD | 15.9 | 16 | 15.85 | 15.95 | 4.6097 | +0.05 (+0.31%) | 5,485,298 |
| 12 Oct 2005 | HKD | 16.15 | 16.15 | 15.85 | 15.9 | 4.5952 | -0.25 (-1.55%) | 11,112,516 |
| 11 Oct 2005 | HKD | 16.15 | 16.15 | 16.15 | 16.15 | 4.6675 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | HKD | 16.15 | 16.2 | 16.1 | 16.15 | 4.6675 | +0.1 (+0.62%) | 6,173,840 |
| 7 Oct 2005 | HKD | 16 | 16.15 | 16 | 16.05 | 4.6386 | +0.05 (+0.31%) | 15,598,141 |
| 6 Oct 2005 | HKD | 16 | 16 | 15.8 | 16 | 4.6241 | -0.1 (-0.62%) | 10,003,326 |
| 5 Oct 2005 | HKD | 16.2 | 16.2 | 16 | 16.1 | 4.653 | -0.1 (-0.62%) | 7,642,366 |
| 4 Oct 2005 | HKD | 15.95 | 16.25 | 15.85 | 16.2 | 4.6819 | +0.15 (+0.93%) | 14,776,665 |
| 3 Oct 2005 | HKD | 16 | 16.1 | 15.95 | 16.05 | 4.6386 | +0.05 (+0.31%) | 5,060,875 |
| 30 Sep 2005 | HKD | 16.05 | 16.1 | 15.9 | 16 | 4.6241 | -0.05 (-0.31%) | 5,918,303 |
| 29 Sep 2005 | HKD | 16 | 16.1 | 16 | 16.05 | 4.6386 | +0.05 (+0.31%) | 4,353,100 |
| 28 Sep 2005 | HKD | 16.1 | 16.1 | 15.95 | 16 | 4.6241 | 0.0 (0.0%) | 4,085,341 |
| 27 Sep 2005 | HKD | 16.1 | 16.1 | 16 | 16 | 4.6241 | -0.05 (-0.31%) | 1,825,893 |
| 26 Sep 2005 | HKD | 16 | 16.1 | 15.95 | 16.05 | 4.6386 | +0.05 (+0.31%) | 3,586,418 |
| 23 Sep 2005 | HKD | 16 | 16.05 | 15.9 | 16 | 4.6241 | 0.0 (0.0%) | 3,518,988 |
