| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | HKD | 11.7 | 11.75 | 11.65 | 11.75 | 7.8333 | +0.05 (+0.43%) | 104,186 |
| 26 Oct 2005 | HKD | 11.8 | 11.8 | 11.6 | 11.7 | 7.8 | -0.05 (-0.43%) | 291,000 |
| 25 Oct 2005 | HKD | 11.55 | 11.8 | 11.55 | 11.75 | 7.8333 | +0.2 (+1.73%) | 461,334 |
| 24 Oct 2005 | HKD | 11.7 | 11.8 | 11.5 | 11.55 | 7.7 | -0.2 (-1.70%) | 292,479 |
| 21 Oct 2005 | HKD | 11.75 | 11.8 | 11.6 | 11.75 | 7.8333 | -0.15 (-1.26%) | 1,008,001 |
| 20 Oct 2005 | HKD | 12.05 | 12.05 | 11.9 | 11.9 | 7.9333 | -0.15 (-1.24%) | 207,000 |
| 19 Oct 2005 | HKD | 12.15 | 12.15 | 12 | 12.05 | 8.0333 | -0.25 (-2.03%) | 851,044 |
| 18 Oct 2005 | HKD | 12.35 | 12.4 | 12.3 | 12.3 | 8.2 | -0.05 (-0.40%) | 251,060 |
| 17 Oct 2005 | HKD | 12.4 | 12.4 | 12.25 | 12.35 | 8.2333 | -0.05 (-0.40%) | 412,605 |
| 14 Oct 2005 | HKD | 12.5 | 12.5 | 12.3 | 12.4 | 8.2667 | -0.1 (-0.80%) | 578,597 |
| 13 Oct 2005 | HKD | 12.45 | 12.55 | 12.45 | 12.5 | 8.3333 | +0.05 (+0.40%) | 314,610 |
| 12 Oct 2005 | HKD | 12.65 | 12.65 | 12.4 | 12.45 | 8.3 | -0.2 (-1.58%) | 912,001 |
| 11 Oct 2005 | HKD | 12.65 | 12.65 | 12.65 | 12.65 | 8.4333 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | HKD | 12.5 | 12.65 | 12.5 | 12.65 | 8.4333 | +0.15 (+1.20%) | 673,855 |
| 7 Oct 2005 | HKD | 12.8 | 12.8 | 12.5 | 12.5 | 8.3333 | -0.3 (-2.34%) | 1,381,599 |
| 6 Oct 2005 | HKD | 12.8 | 12.85 | 12.6 | 12.8 | 8.5333 | +0.05 (+0.39%) | 698,018 |
| 5 Oct 2005 | HKD | 12.55 | 12.9 | 12.4 | 12.75 | 8.5 | +0.2 (+1.59%) | 1,502,554 |
| 4 Oct 2005 | HKD | 12.5 | 12.55 | 12.5 | 12.55 | 8.3667 | -0.05 (-0.40%) | 438,000 |
| 3 Oct 2005 | HKD | 12.6 | 12.65 | 12.5 | 12.6 | 8.4 | +0.1 (+0.80%) | 516,675 |
| 30 Sep 2005 | HKD | 12.5 | 12.6 | 12.4 | 12.5 | 8.3333 | 0.0 (0.0%) | 941,404 |
| 29 Sep 2005 | HKD | 12.4 | 12.65 | 12.4 | 12.5 | 8.3333 | +0.15 (+1.21%) | 2,303,690 |
| 28 Sep 2005 | HKD | 12.3 | 12.5 | 12.3 | 12.35 | 8.2333 | +0.05 (+0.41%) | 433,293 |
| 27 Sep 2005 | HKD | 12.35 | 12.4 | 12.3 | 12.3 | 8.2 | 0.0 (0.0%) | 583,328 |
| 26 Sep 2005 | HKD | 12.15 | 12.35 | 12.15 | 12.3 | 8.2 | +0.1 (+0.82%) | 1,124,773 |
| 23 Sep 2005 | HKD | 12.15 | 12.3 | 12.1 | 12.2 | 8.1333 | +0.1 (+0.83%) | 471,120 |
| 22 Sep 2005 | HKD | 12.15 | 12.15 | 12.1 | 12.1 | 8.0667 | 0.0 (0.0%) | 1,675,502 |
| 21 Sep 2005 | HKD | 12.15 | 12.15 | 12.1 | 12.1 | 8.0667 | -0.05 (-0.41%) | 355,647 |
| 20 Sep 2005 | HKD | 12.05 | 12.3 | 12.05 | 12.15 | 8.1 | 0.0 (0.0%) | 583,673 |
| 19 Sep 2005 | HKD | 12.15 | 12.15 | 12.15 | 12.15 | 8.1 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | HKD | 12.15 | 12.15 | 12.1 | 12.15 | 8.1 | -0.2 (-1.62%) | 606,295 |
