| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2005 | HKD | 0.85 | 0.86 | 0.85 | 0.85 | 0.1231 | -0.03 (-3.41%) | 1,201,429 |
| 14 Dec 2005 | HKD | 0.8 | 0.88 | 0.8 | 0.88 | 0.1274 | +0.06 (+7.32%) | 766,429 |
| 13 Dec 2005 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.1188 | -0.08 (-8.89%) | 1,532,857 |
| 12 Dec 2005 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.1303 | 0.0 (0.0%) | 0 |
| 9 Dec 2005 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.1303 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.1303 | +0.02 (+2.27%) | 1,139,286 |
| 7 Dec 2005 | HKD | 0.9 | 0.9 | 0.75 | 0.88 | 0.1274 | -0.02 (-2.22%) | 290,000 |
| 6 Dec 2005 | HKD | 0.92 | 0.92 | 0.89 | 0.9 | 0.1303 | -0.03 (-3.23%) | 2,195,714 |
| 5 Dec 2005 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.1347 | 0.0 (0.0%) | 994,286 |
| 2 Dec 2005 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.1347 | 0.0 (0.0%) | 207,143 |
| 1 Dec 2005 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.1347 | -0.05 (-5.10%) | 82,857 |
| 30 Nov 2005 | HKD | 0.97 | 0.98 | 0.93 | 0.98 | 0.1419 | +0.01 (+1.03%) | 538,571 |
| 29 Nov 2005 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.1405 | 0.0 (0.0%) | 62,143 |
| 28 Nov 2005 | HKD | 0.99 | 0.99 | 0.97 | 0.97 | 0.1405 | -0.03 (-3%) | 331,429 |
| 25 Nov 2005 | HKD | 1 | 1 | 1 | 1 | 0.1448 | 0.0 (0.0%) | 683,571 |
| 24 Nov 2005 | HKD | 1 | 1.01 | 1 | 1 | 0.1448 | -0.02 (-1.96%) | 1,450,000 |
| 23 Nov 2005 | HKD | 1.01 | 1.02 | 1 | 1.02 | 0.1477 | +0.02 (+2%) | 1,595,000 |
| 22 Nov 2005 | HKD | 0.98 | 1 | 0.98 | 1 | 0.1448 | +0.03 (+3.09%) | 1,802,143 |
| 21 Nov 2005 | HKD | 1.03 | 1.03 | 0.97 | 0.97 | 0.1405 | -0.03 (-3%) | 310,714 |
| 18 Nov 2005 | HKD | 0.97 | 1 | 0.97 | 1 | 0.1448 | +0.05 (+5.26%) | 1,118,571 |
| 17 Nov 2005 | HKD | 0.97 | 0.97 | 0.95 | 0.95 | 0.1376 | -0.02 (-2.06%) | 1,139,286 |
| 16 Nov 2005 | HKD | 0.97 | 0.97 | 0.93 | 0.97 | 0.1405 | -0.01 (-1.02%) | 18,518,572 |
| 15 Nov 2005 | HKD | 0.95 | 0.98 | 0.95 | 0.98 | 0.1419 | +0.02 (+2.08%) | 2,837,857 |
| 14 Nov 2005 | HKD | 0.97 | 0.97 | 0.96 | 0.96 | 0.139 | -0.02 (-2.04%) | 6,255,714 |
| 11 Nov 2005 | HKD | 1.03 | 1.03 | 0.97 | 0.98 | 0.1419 | -0.01 (-1.01%) | 3,190,000 |
| 10 Nov 2005 | HKD | 0.99 | 1.01 | 0.98 | 0.99 | 0.1434 | -0.02 (-1.98%) | 2,900,000 |
| 9 Nov 2005 | HKD | 0.97 | 1.02 | 0.97 | 1.01 | 0.1463 | +0.02 (+2.02%) | 15,162,858 |
| 8 Nov 2005 | HKD | 0.95 | 0.99 | 0.95 | 0.99 | 0.1434 | +0.04 (+4.21%) | 3,728,572 |
| 7 Nov 2005 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.1376 | -0.01 (-1.04%) | 621,429 |
| 4 Nov 2005 | HKD | 0.94 | 0.96 | 0.94 | 0.96 | 0.139 | +0.01 (+1.05%) | 1,781,429 |
