| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | HKD | 0.285 | 0.285 | 0.255 | 0.255 | 3.5961 | -0.015 (-5.56%) | 58,431 |
| 9 Nov 2005 | HKD | 0.285 | 0.285 | 0.26 | 0.27 | 3.8076 | +0.01 (+3.85%) | 36,633 |
| 8 Nov 2005 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 3.6666 | -0.015 (-5.45%) | 74,393 |
| 7 Nov 2005 | HKD | 0.27 | 0.275 | 0.255 | 0.275 | 3.8781 | -0.005 (-1.79%) | 87,938 |
| 4 Nov 2005 | HKD | 0.26 | 0.285 | 0.26 | 0.28 | 3.9486 | +0.02 (+7.69%) | 62,200 |
| 3 Nov 2005 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 3.6666 | 0.0 (0.0%) | 10,264 |
| 2 Nov 2005 | HKD | 0.25 | 0.265 | 0.25 | 0.26 | 3.6666 | +0.005 (+1.96%) | 214,754 |
| 1 Nov 2005 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 3.5961 | +0.005 (+2%) | 36,374 |
| 31 Oct 2005 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 3.5256 | -0.005 (-1.96%) | 7,091 |
| 28 Oct 2005 | HKD | 0.255 | 0.255 | 0.24 | 0.255 | 3.5961 | -0.01 (-3.77%) | 169,903 |
| 27 Oct 2005 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 3.7371 | -0.01 (-3.64%) | 48,219 |
| 26 Oct 2005 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 3.8781 | +0.005 (+1.85%) | 39,143 |
| 25 Oct 2005 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 3.8076 | -0.005 (-1.82%) | 38,576 |
| 24 Oct 2005 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 3.8781 | 0.0 (0.0%) | 125,690 |
| 21 Oct 2005 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 3.8781 | -0.005 (-1.79%) | 21,603 |
| 20 Oct 2005 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 3.9486 | +0.02 (+7.69%) | 89,477 |
| 19 Oct 2005 | HKD | 0.275 | 0.275 | 0.25 | 0.26 | 3.6666 | -0.02 (-7.14%) | 1,406,039 |
| 18 Oct 2005 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 3.9486 | 0.0 (0.0%) | 105,515 |
| 17 Oct 2005 | HKD | 0.28 | 0.3 | 0.275 | 0.28 | 3.9486 | +0.005 (+1.82%) | 1,482,605 |
| 14 Oct 2005 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 3.8781 | -0.025 (-8.33%) | 59,565 |
| 13 Oct 2005 | HKD | 0.275 | 0.3 | 0.275 | 0.3 | 4.2307 | +0.02 (+7.14%) | 240,033 |
| 12 Oct 2005 | HKD | 0.275 | 0.29 | 0.275 | 0.28 | 3.9486 | -0.005 (-1.75%) | 177,699 |
| 11 Oct 2005 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 4.0191 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | HKD | 0.335 | 0.335 | 0.28 | 0.285 | 4.0191 | -0.045 (-13.64%) | 558,782 |
| 7 Oct 2005 | HKD | 0.325 | 0.35 | 0.32 | 0.33 | 4.6537 | +0.01 (+3.13%) | 457,843 |
| 6 Oct 2005 | HKD | 0.34 | 0.34 | 0.315 | 0.32 | 4.5127 | -0.015 (-4.48%) | 384,869 |
| 5 Oct 2005 | HKD | 0.375 | 0.375 | 0.33 | 0.335 | 4.7242 | -0.055 (-14.10%) | 455,957 |
| 4 Oct 2005 | HKD | 0.39 | 0.39 | 0.375 | 0.39 | 5.4999 | 0.0 (0.0%) | 361,717 |
| 3 Oct 2005 | HKD | 0.38 | 0.395 | 0.38 | 0.39 | 5.4999 | +0.005 (+1.30%) | 262,717 |
| 30 Sep 2005 | HKD | 0.37 | 0.39 | 0.37 | 0.385 | 5.4293 | +0.015 (+4.05%) | 647,596 |
