| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | HKD | 27.1 | 27.1 | 26.4 | 26.6 | 24.8073 | -0.2 (-0.75%) | 3,166,972 |
| 26 Oct 2005 | HKD | 27.1 | 27.25 | 26.45 | 26.8 | 24.9938 | -0.25 (-0.92%) | 3,811,857 |
| 25 Oct 2005 | HKD | 27.6 | 27.65 | 27.05 | 27.05 | 25.227 | +0.05 (+0.19%) | 3,088,250 |
| 24 Oct 2005 | HKD | 27.35 | 27.55 | 26.85 | 27 | 25.1803 | -0.55 (-2.00%) | 3,301,931 |
| 21 Oct 2005 | HKD | 27.2 | 27.75 | 27.2 | 27.55 | 25.6933 | +0.35 (+1.29%) | 3,479,709 |
| 20 Oct 2005 | HKD | 27.7 | 27.7 | 27.2 | 27.2 | 25.3668 | -0.05 (-0.18%) | 2,084,528 |
| 19 Oct 2005 | HKD | 27.4 | 27.4 | 27 | 27.25 | 25.4135 | -0.5 (-1.80%) | 3,199,640 |
| 18 Oct 2005 | HKD | 27.1 | 27.8 | 27.05 | 27.75 | 25.8798 | +0.75 (+2.78%) | 3,413,000 |
| 17 Oct 2005 | HKD | 27 | 27.25 | 26.8 | 27 | 25.1803 | 0.0 (0.0%) | 3,271,000 |
| 14 Oct 2005 | HKD | 27.7 | 27.7 | 26.6 | 27 | 25.1803 | -0.3 (-1.10%) | 4,015,352 |
| 13 Oct 2005 | HKD | 27.55 | 27.7 | 27.3 | 27.3 | 25.4601 | -0.2 (-0.73%) | 3,210,163 |
| 12 Oct 2005 | HKD | 28.4 | 28.75 | 27.4 | 27.5 | 25.6466 | -0.85 (-3.00%) | 4,140,943 |
| 11 Oct 2005 | HKD | 28.35 | 28.35 | 28.35 | 28.35 | 26.4393 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | HKD | 27.95 | 28.45 | 27.85 | 28.35 | 26.4393 | +0.3 (+1.07%) | 2,722,615 |
| 7 Oct 2005 | HKD | 27.55 | 28.05 | 27.55 | 28.05 | 26.1596 | +0.25 (+0.90%) | 4,188,238 |
| 6 Oct 2005 | HKD | 28 | 28 | 27.5 | 27.8 | 25.9264 | -0.8 (-2.80%) | 7,684,592 |
| 5 Oct 2005 | HKD | 29.35 | 29.35 | 28.55 | 28.6 | 26.6725 | -0.55 (-1.89%) | 4,818,044 |
| 4 Oct 2005 | HKD | 29.75 | 29.75 | 29.05 | 29.15 | 27.1854 | -0.65 (-2.18%) | 2,713,414 |
| 3 Oct 2005 | HKD | 30.15 | 30.25 | 29.8 | 29.8 | 27.7916 | -0.6 (-1.97%) | 2,166,331 |
| 30 Sep 2005 | HKD | 30.6 | 30.7 | 30.15 | 30.4 | 28.3512 | -0.2 (-0.65%) | 2,876,629 |
| 29 Sep 2005 | HKD | 30.15 | 30.7 | 30.1 | 30.6 | 28.5377 | +0.4 (+1.32%) | 2,901,820 |
| 28 Sep 2005 | HKD | 30 | 30.25 | 29.95 | 30.2 | 28.1647 | +0.1 (+0.33%) | 1,762,000 |
| 27 Sep 2005 | HKD | 30.35 | 30.45 | 30 | 30.1 | 28.0714 | +0.1 (+0.33%) | 1,697,329 |
| 26 Sep 2005 | HKD | 29.55 | 30.45 | 29.5 | 30 | 27.9781 | +0.45 (+1.52%) | 4,074,000 |
| 23 Sep 2005 | HKD | 30.2 | 30.2 | 29.1 | 29.55 | 27.5585 | -0.55 (-1.83%) | 4,414,649 |
| 22 Sep 2005 | HKD | 30.2 | 30.4 | 29.9 | 30.1 | 28.0714 | -0.7 (-2.27%) | 3,068,130 |
| 21 Sep 2005 | HKD | 30.4 | 30.85 | 30.4 | 30.8 | 28.7242 | +0.1 (+0.33%) | 2,258,183 |
| 20 Sep 2005 | HKD | 30.2 | 30.95 | 30.15 | 30.7 | 28.631 | +0.4 (+1.32%) | 2,890,710 |
| 19 Sep 2005 | HKD | 30.3 | 30.3 | 30.3 | 30.3 | 28.2579 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | HKD | 30.4 | 30.55 | 30.2 | 30.3 | 28.2579 | -0.25 (-0.82%) | 1,246,522 |
