| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | HKD | 4.425 | 4.625 | 4.4 | 4.525 | 4.5224 | +0.2 (+4.62%) | 31,498,324 |
| 18 Jan 2006 | HKD | 4.425 | 4.45 | 4.15 | 4.325 | 4.3225 | +0.1 (+2.37%) | 31,162,128 |
| 17 Jan 2006 | HKD | 4.35 | 4.425 | 4.2 | 4.225 | 4.2225 | -0.125 (-2.87%) | 41,876,361 |
| 16 Jan 2006 | HKD | 4.25 | 4.425 | 4.25 | 4.35 | 4.3475 | +0.125 (+2.96%) | 48,968,487 |
| 13 Jan 2006 | HKD | 3.975 | 4.3 | 3.975 | 4.225 | 4.2225 | +0.3 (+7.64%) | 106,936,209 |
| 12 Jan 2006 | HKD | 3.85 | 3.925 | 3.85 | 3.925 | 3.9227 | +0.075 (+1.95%) | 18,112,537 |
| 11 Jan 2006 | HKD | 3.875 | 3.95 | 3.825 | 3.85 | 3.8478 | -0.025 (-0.65%) | 21,008,221 |
| 10 Jan 2006 | HKD | 4.05 | 4.05 | 3.875 | 3.875 | 3.8727 | -0.125 (-3.13%) | 26,238,264 |
| 9 Jan 2006 | HKD | 4.125 | 4.2 | 4 | 4 | 3.9977 | -0.1 (-2.44%) | 24,114,028 |
| 6 Jan 2006 | HKD | 4.075 | 4.15 | 4 | 4.1 | 4.0976 | 0.0 (0.0%) | 42,488,717 |
| 5 Jan 2006 | HKD | 3.825 | 4.15 | 3.825 | 4.1 | 4.0976 | +0.3 (+7.89%) | 91,303,115 |
| 4 Jan 2006 | HKD | 3.725 | 3.825 | 3.725 | 3.8 | 3.7978 | +0.1 (+2.70%) | 42,280,596 |
| 3 Jan 2006 | HKD | 3.725 | 3.725 | 3.675 | 3.7 | 3.6978 | -0.05 (-1.33%) | 12,079,057 |
| 2 Jan 2006 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.7478 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 3.725 | 3.825 | 3.7 | 3.75 | 3.7478 | 0.0 (0.0%) | 31,902,559 |
| 29 Dec 2005 | HKD | 3.7 | 3.75 | 3.65 | 3.75 | 3.7478 | +0.05 (+1.35%) | 25,386,769 |
| 28 Dec 2005 | HKD | 3.675 | 3.7 | 3.65 | 3.7 | 3.6978 | +0.02 (+0.54%) | 13,409,801 |
| 27 Dec 2005 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.6779 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.6779 | +0.005 (+0.14%) | 0 |
| 23 Dec 2005 | HKD | 3.675 | 3.725 | 3.65 | 3.675 | 3.6729 | 0.0 (0.0%) | 23,417,623 |
| 22 Dec 2005 | HKD | 3.7 | 3.7 | 3.65 | 3.675 | 3.6729 | -0.025 (-0.68%) | 17,547,509 |
| 21 Dec 2005 | HKD | 3.8 | 3.825 | 3.65 | 3.7 | 3.6978 | -0.1 (-2.63%) | 48,928,964 |
| 20 Dec 2005 | HKD | 3.75 | 3.9 | 3.75 | 3.8 | 3.7978 | 0.0 (0.0%) | 60,635,274 |
| 19 Dec 2005 | HKD | 3.75 | 3.85 | 3.65 | 3.8 | 3.7978 | +0.05 (+1.33%) | 85,240,986 |
| 16 Dec 2005 | HKD | 3.925 | 3.95 | 3.65 | 3.75 | 3.7478 | -0.125 (-3.23%) | 127,964,442 |
| 15 Dec 2005 | HKD | 4 | 4.2 | 3.85 | 3.875 | 3.8727 | 0.0 (0.0%) | 578,804,214 |
