| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2006 | HKD | 3.6 | 3.625 | 3.575 | 3.6 | 3.5592 | 0.0 (0.0%) | 11,517,604 |
| 26 Jan 2006 | HKD | 3.6 | 3.6 | 3.55 | 3.6 | 3.5592 | +0.05 (+1.41%) | 7,153,187 |
| 25 Jan 2006 | HKD | 3.625 | 3.625 | 3.55 | 3.55 | 3.5098 | -0.05 (-1.39%) | 7,400,047 |
| 24 Jan 2006 | HKD | 3.575 | 3.65 | 3.525 | 3.6 | 3.5592 | +0.05 (+1.41%) | 19,686,762 |
| 23 Jan 2006 | HKD | 3.575 | 3.6 | 3.525 | 3.55 | 3.5098 | -0.075 (-2.07%) | 10,543,527 |
| 20 Jan 2006 | HKD | 3.65 | 3.7 | 3.6 | 3.625 | 3.584 | -0.025 (-0.68%) | 15,562,787 |
| 19 Jan 2006 | HKD | 3.6 | 3.7 | 3.6 | 3.65 | 3.6087 | +0.1 (+2.82%) | 28,814,493 |
| 18 Jan 2006 | HKD | 3.6 | 3.6 | 3.55 | 3.55 | 3.5098 | -0.05 (-1.39%) | 15,541,769 |
| 17 Jan 2006 | HKD | 3.575 | 3.7 | 3.55 | 3.6 | 3.5592 | +0.05 (+1.41%) | 54,501,195 |
| 16 Jan 2006 | HKD | 3.55 | 3.575 | 3.525 | 3.55 | 3.5098 | -0.025 (-0.70%) | 12,452,002 |
| 13 Jan 2006 | HKD | 3.5 | 3.6 | 3.5 | 3.575 | 3.5345 | +0.075 (+2.14%) | 21,970,819 |
| 12 Jan 2006 | HKD | 3.5 | 3.6 | 3.475 | 3.5 | 3.4604 | +0.025 (+0.72%) | 36,598,501 |
| 11 Jan 2006 | HKD | 3.5 | 3.525 | 3.45 | 3.475 | 3.4357 | -0.025 (-0.71%) | 6,518,694 |
| 10 Jan 2006 | HKD | 3.55 | 3.575 | 3.475 | 3.5 | 3.4604 | -0.05 (-1.41%) | 13,686,032 |
| 9 Jan 2006 | HKD | 3.525 | 3.6 | 3.5 | 3.55 | 3.5098 | +0.05 (+1.43%) | 33,920,363 |
| 6 Jan 2006 | HKD | 3.5 | 3.5 | 3.45 | 3.5 | 3.4604 | 0.0 (0.0%) | 15,987,586 |
| 5 Jan 2006 | HKD | 3.5 | 3.525 | 3.425 | 3.5 | 3.4604 | 0.0 (0.0%) | 27,423,445 |
| 4 Jan 2006 | HKD | 3.475 | 3.525 | 3.425 | 3.5 | 3.4604 | +0.075 (+2.19%) | 30,327,338 |
| 3 Jan 2006 | HKD | 3.45 | 3.45 | 3.35 | 3.425 | 3.3862 | -0.025 (-0.72%) | 26,282,983 |
| 2 Jan 2006 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.4109 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 3.475 | 3.5 | 3.45 | 3.45 | 3.4109 | -0.025 (-0.72%) | 17,120,410 |
| 29 Dec 2005 | HKD | 3.6 | 3.6 | 3.45 | 3.475 | 3.4357 | -0.125 (-3.47%) | 36,493,907 |
| 28 Dec 2005 | HKD | 3.625 | 3.65 | 3.55 | 3.6 | 3.5592 | -0.05 (-1.37%) | 23,785,026 |
| 27 Dec 2005 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.6087 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.6087 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | HKD | 3.5 | 3.675 | 3.475 | 3.65 | 3.6087 | +0.15 (+4.29%) | 69,404,207 |
| 22 Dec 2005 | HKD | 3.525 | 3.55 | 3.45 | 3.5 | 3.4604 | 0.0 (0.0%) | 59,291,516 |
| 21 Dec 2005 | HKD | 3.7 | 3.775 | 3.45 | 3.5 | 3.4604 | 0.0 (0.0%) | 373,449,003 |
