| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2006 | HKD | 2.3251 | 2.6001 | 2.275 | 2.4499 | 0.7424 | +0.175 (+7.69%) | 48,193,241 |
| 19 Jan 2006 | HKD | 2.2251 | 2.3499 | 2.2251 | 2.275 | 0.6894 | +0.05 (+2.24%) | 6,771,606 |
| 18 Jan 2006 | HKD | 2.2251 | 2.275 | 2.15 | 2.2251 | 0.6743 | -0.05 (-2.19%) | 13,846,812 |
| 17 Jan 2006 | HKD | 2.3251 | 2.3251 | 2.175 | 2.275 | 0.6894 | -0.05 (-2.15%) | 10,824,009 |
| 16 Jan 2006 | HKD | 2.375 | 2.375 | 2.3 | 2.3251 | 0.7046 | +0.025 (+1.09%) | 10,771,209 |
| 13 Jan 2006 | HKD | 2.075 | 2.3 | 2.075 | 2.3 | 0.697 | +0.2 (+9.52%) | 76,903,266 |
| 12 Jan 2006 | HKD | 2.1251 | 2.175 | 2.075 | 2.1 | 0.6364 | -0.1 (-4.55%) | 13,173,611 |
| 11 Jan 2006 | HKD | 2.2251 | 2.275 | 2.2 | 2.2 | 0.6667 | -0.05 (-2.22%) | 12,909,611 |
| 10 Jan 2006 | HKD | 2.175 | 2.275 | 2.15 | 2.2499 | 0.6818 | +0.05 (+2.27%) | 21,978,019 |
| 9 Jan 2006 | HKD | 2.1251 | 2.2251 | 2.1 | 2.2 | 0.6667 | +0.1 (+4.76%) | 12,804,011 |
| 6 Jan 2006 | HKD | 2.15 | 2.15 | 2.1 | 2.1 | 0.6364 | -0.05 (-2.33%) | 4,725,604 |
| 5 Jan 2006 | HKD | 2.1251 | 2.15 | 2.05 | 2.15 | 0.6515 | +0.025 (+1.17%) | 2,349,602 |
| 4 Jan 2006 | HKD | 2.075 | 2.2 | 2.075 | 2.1251 | 0.644 | +0.075 (+3.66%) | 12,434,411 |
| 3 Jan 2006 | HKD | 2 | 2.05 | 1.9901 | 2.05 | 0.6212 | +0.05 (+2.50%) | 3,682,803 |
| 2 Jan 2006 | HKD | 2 | 2 | 2 | 2 | 0.6061 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 1.98 | 2 | 1.97 | 2 | 0.6061 | +0.02 (+1.01%) | 2,138,402 |
| 29 Dec 2005 | HKD | 1.98 | 1.9901 | 1.97 | 1.98 | 0.6 | +0.01 (+0.51%) | 5,992,805 |
| 28 Dec 2005 | HKD | 1.98 | 1.98 | 1.9601 | 1.97 | 0.597 | -0.01 (-0.51%) | 5,412,005 |
| 27 Dec 2005 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 0.6 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 0.6 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | HKD | 2.0251 | 2.0251 | 1.98 | 1.98 | 0.6 | +0.01 (+0.51%) | 3,960,003 |
| 22 Dec 2005 | HKD | 2 | 2 | 1.97 | 1.97 | 0.597 | -0.03 (-1.50%) | 2,838,002 |
| 21 Dec 2005 | HKD | 2.0251 | 2.0251 | 1.97 | 2 | 0.6061 | -0.025 (-1.24%) | 14,480,412 |
| 20 Dec 2005 | HKD | 2.075 | 2.1251 | 2.0251 | 2.0251 | 0.6137 | -0.05 (-2.40%) | 8,184,007 |
| 19 Dec 2005 | HKD | 2 | 2.1 | 2 | 2.075 | 0.6288 | +0.05 (+2.46%) | 5,821,205 |
| 16 Dec 2005 | HKD | 1.97 | 2.075 | 1.95 | 2.0251 | 0.6137 | +0.055 (+2.80%) | 12,064,810 |
| 15 Dec 2005 | HKD | 1.9401 | 1.97 | 1.9 | 1.97 | 0.597 | +0.02 (+1.03%) | 3,775,203 |
| 14 Dec 2005 | HKD | 1.88 | 1.97 | 1.88 | 1.95 | 0.5909 | +0.08 (+4.28%) | 19,285,217 |
| 13 Dec 2005 | HKD | 1.8601 | 1.87 | 1.85 | 1.87 | 0.5667 | +0.01 (+0.53%) | 2,415,602 |
| 12 Dec 2005 | HKD | 1.85 | 1.8901 | 1.85 | 1.8601 | 0.5637 | 0.0 (0.0%) | 16,876,214 |
