| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | HKD | 11.6 | 11.7 | 11.55 | 11.6 | 7.7333 | +0.05 (+0.43%) | 526,045 |
| 7 Dec 2005 | HKD | 11.8 | 11.95 | 11.5 | 11.55 | 7.7 | -0.25 (-2.12%) | 743,725 |
| 6 Dec 2005 | HKD | 11.6 | 12 | 11.55 | 11.8 | 7.8667 | +0.2 (+1.72%) | 920,794 |
| 5 Dec 2005 | HKD | 11.75 | 11.75 | 11.3 | 11.6 | 7.7333 | -0.2 (-1.69%) | 504,000 |
| 2 Dec 2005 | HKD | 11.8 | 11.8 | 11.8 | 11.8 | 7.8667 | -0.2 (-1.67%) | 128,201 |
| 1 Dec 2005 | HKD | 11.75 | 12 | 11.7 | 12 | 8 | +0.2 (+1.69%) | 256,500 |
| 30 Nov 2005 | HKD | 12.05 | 12.1 | 11.65 | 11.8 | 7.8667 | -0.25 (-2.07%) | 415,886 |
| 29 Nov 2005 | HKD | 12.1 | 12.1 | 12 | 12.05 | 8.0333 | +0.2 (+1.69%) | 643,231 |
| 28 Nov 2005 | HKD | 12.05 | 12.15 | 11.85 | 11.85 | 7.9 | -0.15 (-1.25%) | 802,136 |
| 25 Nov 2005 | HKD | 12.05 | 12.2 | 12 | 12 | 8 | -0.2 (-1.64%) | 522,001 |
| 24 Nov 2005 | HKD | 12 | 12.2 | 11.7 | 12.2 | 8.1333 | +0.4 (+3.39%) | 258,183 |
| 23 Nov 2005 | HKD | 11.9 | 12.05 | 11.8 | 11.8 | 7.8667 | -0.05 (-0.42%) | 723,001 |
| 22 Nov 2005 | HKD | 11.75 | 11.9 | 11.65 | 11.85 | 7.9 | -0.6 (-4.82%) | 311,889 |
| 21 Nov 2005 | HKD | 12.4 | 12.45 | 12.3 | 12.45 | 8.3 | +0.1 (+0.81%) | 525,277 |
| 18 Nov 2005 | HKD | 12 | 12.35 | 12 | 12.35 | 8.2333 | +0.35 (+2.92%) | 274,205 |
| 17 Nov 2005 | HKD | 11.95 | 12 | 11.9 | 12 | 8 | +0.05 (+0.42%) | 172,686 |
| 16 Nov 2005 | HKD | 11.95 | 11.95 | 11.85 | 11.95 | 7.9667 | +0.05 (+0.42%) | 106,385 |
| 15 Nov 2005 | HKD | 11.8 | 11.9 | 11.8 | 11.9 | 7.9333 | 0.0 (0.0%) | 24,552 |
| 14 Nov 2005 | HKD | 11.9 | 12 | 11.9 | 11.9 | 7.9333 | 0.0 (0.0%) | 37,085 |
| 11 Nov 2005 | HKD | 11.7 | 11.9 | 11.7 | 11.9 | 7.9333 | +0.3 (+2.59%) | 365,231 |
| 10 Nov 2005 | HKD | 11.9 | 11.9 | 11.6 | 11.6 | 7.7333 | -0.25 (-2.11%) | 611,500 |
| 9 Nov 2005 | HKD | 11.95 | 12.15 | 11.85 | 11.85 | 7.9 | -0.15 (-1.25%) | 541,501 |
| 8 Nov 2005 | HKD | 12 | 12.05 | 11.95 | 12 | 8 | +0.1 (+0.84%) | 552,034 |
| 7 Nov 2005 | HKD | 11.9 | 12.15 | 11.9 | 11.9 | 7.9333 | -0.15 (-1.24%) | 516,828 |
| 4 Nov 2005 | HKD | 12.05 | 12.3 | 12.05 | 12.05 | 8.0333 | 0.0 (0.0%) | 601,829 |
| 3 Nov 2005 | HKD | 12 | 12.05 | 12 | 12.05 | 8.0333 | +0.05 (+0.42%) | 394,631 |
| 2 Nov 2005 | HKD | 12 | 12.05 | 11.95 | 12 | 8 | 0.0 (0.0%) | 274,292 |
| 1 Nov 2005 | HKD | 11.85 | 12.05 | 11.85 | 12 | 8 | +0.05 (+0.42%) | 934,051 |
| 31 Oct 2005 | HKD | 11.8 | 11.95 | 11.7 | 11.95 | 7.9667 | +0.2 (+1.70%) | 539,125 |
| 28 Oct 2005 | HKD | 11.7 | 11.75 | 11.7 | 11.75 | 7.8333 | 0.0 (0.0%) | 529,501 |
