| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | HKD | 0.1 | 0.113 | 0.1 | 0.106 | 209.1351 | -0.002 (-1.85%) | 125 |
| 7 Dec 2005 | HKD | 0.1 | 0.109 | 0.1 | 0.108 | 213.0811 | -0.001 (-0.92%) | 209 |
| 6 Dec 2005 | HKD | 0.109 | 0.11 | 0.109 | 0.109 | 215.0541 | -0.008 (-6.84%) | 203 |
| 5 Dec 2005 | HKD | 0.119 | 0.119 | 0.1 | 0.117 | 230.8378 | +0.005 (+4.46%) | 52 |
| 2 Dec 2005 | HKD | 0.122 | 0.122 | 0.109 | 0.112 | 220.973 | -0.006 (-5.08%) | 86 |
| 1 Dec 2005 | HKD | 0.118 | 0.119 | 0.118 | 0.118 | 232.8108 | +0.007 (+6.31%) | 145 |
| 30 Nov 2005 | HKD | 0.113 | 0.115 | 0.111 | 0.111 | 219 | -0.01 (-8.26%) | 418 |
| 29 Nov 2005 | HKD | 0.111 | 0.121 | 0.11 | 0.121 | 238.7297 | -0.004 (-3.20%) | 182 |
| 28 Nov 2005 | HKD | 0.127 | 0.13 | 0.12 | 0.125 | 246.6216 | +0.005 (+4.17%) | 1,262 |
| 25 Nov 2005 | HKD | 0.107 | 0.122 | 0.107 | 0.12 | 236.7568 | +0.01 (+9.09%) | 654 |
| 24 Nov 2005 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 217.027 | +0.005 (+4.76%) | 0 |
| 23 Nov 2005 | HKD | 0.11 | 0.11 | 0.105 | 0.105 | 207.1622 | +0.005 (+5%) | 60 |
| 22 Nov 2005 | HKD | 0.09 | 0.1 | 0.09 | 0.1 | 197.2973 | +0.006 (+6.38%) | 32 |
| 21 Nov 2005 | HKD | 0.094 | 0.094 | 0.094 | 0.094 | 185.4595 | -0.006 (-6.00%) | 456 |
| 18 Nov 2005 | HKD | 0.1 | 0.105 | 0.1 | 0.1 | 197.2973 | 0.0 (0.0%) | 585 |
| 17 Nov 2005 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 197.2973 | +0.002 (+2.04%) | 0 |
| 16 Nov 2005 | HKD | 0.085 | 0.103 | 0.085 | 0.098 | 193.3514 | -0.002 (-2%) | 355 |
| 15 Nov 2005 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 197.2973 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 197.2973 | -0.001 (-0.99%) | 51 |
| 11 Nov 2005 | HKD | 0.105 | 0.105 | 0.095 | 0.101 | 199.2703 | -0.004 (-3.81%) | 375 |
| 10 Nov 2005 | HKD | 0.093 | 0.106 | 0.093 | 0.105 | 207.1622 | +0.017 (+19.32%) | 204 |
| 9 Nov 2005 | HKD | 0.086 | 0.089 | 0.086 | 0.088 | 173.6216 | -0.007 (-7.37%) | 564 |
| 8 Nov 2005 | HKD | 0.085 | 0.095 | 0.085 | 0.095 | 187.4324 | -0.008 (-7.77%) | 263 |
| 7 Nov 2005 | HKD | 0.103 | 0.104 | 0.103 | 0.103 | 203.2162 | -0.002 (-1.90%) | 56 |
| 4 Nov 2005 | HKD | 0.109 | 0.109 | 0.101 | 0.105 | 207.1622 | +0.007 (+7.14%) | 220 |
| 3 Nov 2005 | HKD | 0.082 | 0.106 | 0.082 | 0.098 | 193.3514 | +0.014 (+16.67%) | 932 |
| 2 Nov 2005 | HKD | 0.084 | 0.084 | 0.084 | 0.084 | 165.7297 | +0.002 (+2.44%) | 51 |
| 1 Nov 2005 | HKD | 0.082 | 0.099 | 0.082 | 0.082 | 161.7838 | -0.001 (-1.20%) | 82 |
| 31 Oct 2005 | HKD | 0.085 | 0.085 | 0.075 | 0.083 | 163.7568 | -0.002 (-2.35%) | 51 |
| 28 Oct 2005 | HKD | 0.092 | 0.092 | 0.083 | 0.085 | 167.7027 | -0.005 (-5.56%) | 112 |
