| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | HKD | 11.8 | 11.95 | 11.8 | 11.9 | 7.9333 | +0.15 (+1.28%) | 793,870 |
| 18 Jan 2006 | HKD | 11.8 | 11.9 | 11.45 | 11.75 | 7.8333 | +0.05 (+0.43%) | 1,714,620 |
| 17 Jan 2006 | HKD | 11.75 | 11.8 | 11.45 | 11.7 | 7.8 | -0.05 (-0.43%) | 1,345,837 |
| 16 Jan 2006 | HKD | 11.6 | 11.85 | 11.6 | 11.75 | 7.8333 | +0.2 (+1.73%) | 1,175,712 |
| 13 Jan 2006 | HKD | 11.55 | 11.6 | 11.55 | 11.55 | 7.7 | +0.05 (+0.43%) | 202,500 |
| 12 Jan 2006 | HKD | 11.5 | 11.55 | 11.45 | 11.5 | 7.6667 | +0.1 (+0.88%) | 1,630,127 |
| 11 Jan 2006 | HKD | 11.35 | 11.5 | 11.35 | 11.4 | 7.6 | +0.05 (+0.44%) | 302,802 |
| 10 Jan 2006 | HKD | 11.5 | 11.5 | 11.35 | 11.35 | 7.5667 | -0.15 (-1.30%) | 82,580 |
| 9 Jan 2006 | HKD | 11.65 | 11.7 | 11.45 | 11.5 | 7.6667 | -0.2 (-1.71%) | 662,222 |
| 6 Jan 2006 | HKD | 11.75 | 11.95 | 11.7 | 11.7 | 7.8 | -0.05 (-0.43%) | 1,919,967 |
| 5 Jan 2006 | HKD | 11.5 | 11.95 | 11.5 | 11.75 | 7.8333 | +0.35 (+3.07%) | 3,888,337 |
| 4 Jan 2006 | HKD | 11.2 | 11.45 | 11.2 | 11.4 | 7.6 | +0.2 (+1.79%) | 839,152 |
| 3 Jan 2006 | HKD | 11.3 | 11.35 | 11.2 | 11.2 | 7.4667 | -0.1 (-0.88%) | 124,559 |
| 2 Jan 2006 | HKD | 11.3 | 11.3 | 11.3 | 11.3 | 7.5333 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 11.2 | 11.4 | 11.2 | 11.3 | 7.5333 | 0.0 (0.0%) | 147,000 |
| 29 Dec 2005 | HKD | 11.25 | 11.3 | 11.2 | 11.3 | 7.5333 | 0.0 (0.0%) | 139,598 |
| 28 Dec 2005 | HKD | 11.25 | 11.35 | 11.2 | 11.3 | 7.5333 | +0.15 (+1.35%) | 284,769 |
| 27 Dec 2005 | HKD | 11.15 | 11.15 | 11.15 | 11.15 | 7.4333 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 11.15 | 11.15 | 11.15 | 11.15 | 7.4333 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | HKD | 11.3 | 11.35 | 11.1 | 11.15 | 7.4333 | -0.15 (-1.33%) | 1,842,002 |
| 22 Dec 2005 | HKD | 11.45 | 11.55 | 11.3 | 11.3 | 7.5333 | -0.05 (-0.44%) | 138,000 |
| 21 Dec 2005 | HKD | 11.5 | 11.55 | 11.3 | 11.35 | 7.5667 | -0.1 (-0.87%) | 491,081 |
| 20 Dec 2005 | HKD | 11.6 | 11.65 | 11.45 | 11.45 | 7.6333 | -0.1 (-0.87%) | 581,599 |
| 19 Dec 2005 | HKD | 11.8 | 11.8 | 11.5 | 11.55 | 7.7 | -0.3 (-2.53%) | 512,798 |
| 16 Dec 2005 | HKD | 12.15 | 12.2 | 11.8 | 11.85 | 7.9 | -0.25 (-2.07%) | 724,468 |
| 15 Dec 2005 | HKD | 11.9 | 12.45 | 11.85 | 12.1 | 8.0667 | +0.15 (+1.26%) | 1,845,446 |
| 14 Dec 2005 | HKD | 11.65 | 12 | 11.6 | 11.95 | 7.9667 | +0.3 (+2.58%) | 1,026,178 |
| 13 Dec 2005 | HKD | 11.65 | 11.7 | 11.5 | 11.65 | 7.7667 | +0.05 (+0.43%) | 2,425,046 |
| 12 Dec 2005 | HKD | 11.8 | 11.8 | 11.6 | 11.6 | 7.7333 | -0.2 (-1.69%) | 587,623 |
| 9 Dec 2005 | HKD | 11.65 | 11.85 | 11.65 | 11.8 | 7.8667 | +0.2 (+1.72%) | 385,500 |
