| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 9 Dec 2005 | HKD | 1.85 | 1.87 | 1.82 | 1.8601 | 0.5637 | 0.0 (0.0%) | 3,432,003 |
| 8 Dec 2005 | HKD | 1.85 | 1.9 | 1.8101 | 1.8601 | 0.5637 | 0.0 (0.0%) | 4,554,004 |
| 7 Dec 2005 | HKD | 1.9199 | 1.9199 | 1.82 | 1.8601 | 0.5637 | -0.06 (-3.11%) | 7,867,207 |
| 6 Dec 2005 | HKD | 1.9199 | 1.9601 | 1.91 | 1.9199 | 0.5818 | 0.0 (0.0%) | 5,794,805 |
| 5 Dec 2005 | HKD | 1.95 | 1.95 | 1.9199 | 1.9199 | 0.5818 | -0.04 (-2.05%) | 5,451,605 |
| 2 Dec 2005 | HKD | 1.97 | 1.98 | 1.9199 | 1.9601 | 0.594 | -0.01 (-0.50%) | 4,184,404 |
| 1 Dec 2005 | HKD | 1.9601 | 1.98 | 1.95 | 1.97 | 0.597 | 0.0 (0.0%) | 2,481,602 |
| 30 Nov 2005 | HKD | 1.91 | 2 | 1.91 | 1.97 | 0.597 | +0.06 (+3.14%) | 11,655,610 |
| 29 Nov 2005 | HKD | 1.91 | 1.91 | 1.8901 | 1.91 | 0.5788 | 0.0 (0.0%) | 2,666,402 |
| 28 Nov 2005 | HKD | 1.9199 | 1.9199 | 1.8901 | 1.91 | 0.5788 | 0.0 (0.0%) | 2,811,602 |
| 25 Nov 2005 | HKD | 1.91 | 1.95 | 1.9 | 1.91 | 0.5788 | +0.02 (+1.05%) | 3,445,203 |
| 24 Nov 2005 | HKD | 1.9301 | 1.9301 | 1.87 | 1.8901 | 0.5728 | -0.04 (-2.07%) | 11,563,210 |
| 23 Nov 2005 | HKD | 1.95 | 1.95 | 1.91 | 1.9301 | 0.5849 | 0.0 (0.0%) | 5,662,805 |
| 22 Nov 2005 | HKD | 1.91 | 1.9401 | 1.9 | 1.9301 | 0.5849 | +0.02 (+1.05%) | 5,491,205 |
| 21 Nov 2005 | HKD | 1.9401 | 1.9401 | 1.9 | 1.91 | 0.5788 | -0.03 (-1.55%) | 8,949,608 |
| 18 Nov 2005 | HKD | 1.95 | 1.97 | 1.9401 | 1.9401 | 0.5879 | -0.01 (-0.51%) | 4,158,004 |
| 17 Nov 2005 | HKD | 1.97 | 1.97 | 1.87 | 1.95 | 0.5909 | -0.05 (-2.50%) | 14,348,412 |
| 16 Nov 2005 | HKD | 2.1 | 2.1251 | 1.97 | 2 | 0.6061 | -0.075 (-3.61%) | 9,662,408 |
| 15 Nov 2005 | HKD | 2 | 2.1 | 1.98 | 2.075 | 0.6288 | +0.025 (+1.22%) | 3,630,003 |
| 14 Nov 2005 | HKD | 2.1 | 2.15 | 2 | 2.05 | 0.6212 | -0.025 (-1.20%) | 17,212,815 |
| 11 Nov 2005 | HKD | 2 | 2.1 | 1.98 | 2.075 | 0.6288 | +0.105 (+5.33%) | 50,714,444 |
