| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | HKD | 3.7037 | 3.8224 | 3.7037 | 3.7987 | 3.7987 | +0.048 (+1.27%) | 6,145,418 |
| 18 Jan 2006 | HKD | 3.7037 | 3.7512 | 3.6562 | 3.7512 | 3.7512 | +0.048 (+1.28%) | 5,230,361 |
| 17 Jan 2006 | HKD | 3.6562 | 3.7749 | 3.6087 | 3.7037 | 3.7037 | +0.095 (+2.63%) | 9,272,410 |
| 16 Jan 2006 | HKD | 3.585 | 3.6325 | 3.5375 | 3.6087 | 3.6087 | +0.024 (+0.66%) | 4,598,771 |
| 13 Jan 2006 | HKD | 3.585 | 3.585 | 3.5375 | 3.585 | 3.585 | -0.024 (-0.66%) | 700,140 |
| 12 Jan 2006 | HKD | 3.585 | 3.6087 | 3.5375 | 3.6087 | 3.6087 | +0.047 (+1.33%) | 1,993,436 |
| 11 Jan 2006 | HKD | 3.6087 | 3.6562 | 3.5613 | 3.5613 | 3.5613 | -0.024 (-0.66%) | 6,273,463 |
| 10 Jan 2006 | HKD | 3.6087 | 3.6087 | 3.5375 | 3.585 | 3.585 | +0.071 (+2.03%) | 4,429,132 |
| 9 Jan 2006 | HKD | 3.5375 | 3.585 | 3.49 | 3.5138 | 3.5138 | +0.048 (+1.37%) | 5,018,813 |
| 6 Jan 2006 | HKD | 3.3238 | 3.4663 | 3.3238 | 3.4663 | 3.4663 | +0.142 (+4.29%) | 8,190,978 |
| 5 Jan 2006 | HKD | 3.1102 | 3.3713 | 3.1102 | 3.3238 | 3.3238 | +0.214 (+6.87%) | 13,177,147 |
| 4 Jan 2006 | HKD | 3.0389 | 3.1576 | 3.0389 | 3.1102 | 3.1102 | +0.095 (+3.15%) | 6,257,879 |
| 3 Jan 2006 | HKD | 3.0627 | 3.0627 | 2.9677 | 3.0152 | 3.0152 | -0.048 (-1.55%) | 585,468 |
| 2 Jan 2006 | HKD | 3.0627 | 3.0627 | 3.0627 | 3.0627 | 3.0627 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 3.0389 | 3.0864 | 3.0389 | 3.0627 | 3.0627 | +0.024 (+0.78%) | 1,728,290 |
| 29 Dec 2005 | HKD | 2.9915 | 3.0389 | 2.9915 | 3.0389 | 3.0389 | +0.024 (+0.79%) | 1,393,225 |
| 28 Dec 2005 | HKD | 2.9915 | 3.0152 | 2.944 | 3.0152 | 3.0152 | +0.048 (+1.60%) | 2,505,405 |
| 27 Dec 2005 | HKD | 2.9677 | 2.9677 | 2.9677 | 2.9677 | 2.9677 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 2.9677 | 2.9677 | 2.9677 | 2.9677 | 2.9677 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | HKD | 2.9915 | 3.0152 | 2.9677 | 2.9677 | 2.9677 | -0.024 (-0.80%) | 341,172 |
| 22 Dec 2005 | HKD | 3.0864 | 3.0864 | 2.9915 | 2.9915 | 2.9915 | -0.024 (-0.79%) | 1,066,585 |
| 21 Dec 2005 | HKD | 2.9915 | 3.0389 | 2.9915 | 3.0152 | 3.0152 | -0.024 (-0.78%) | 2,244,925 |
| 20 Dec 2005 | HKD | 2.9915 | 3.0389 | 2.944 | 3.0389 | 3.0389 | +0.047 (+1.58%) | 283,468 |
| 19 Dec 2005 | HKD | 3.0152 | 3.0389 | 2.9915 | 2.9915 | 2.9915 | -0.071 (-2.32%) | 3,423,808 |
| 16 Dec 2005 | HKD | 2.944 | 3.0864 | 2.944 | 3.0627 | 3.0627 | +0.142 (+4.88%) | 4,150,492 |
| 15 Dec 2005 | HKD | 2.944 | 2.9677 | 2.8727 | 2.9202 | 2.9202 | -0.048 (-1.60%) | 2,244,998 |
| 14 Dec 2005 | HKD | 2.8727 | 2.9915 | 2.8727 | 2.9677 | 2.9677 | +0.095 (+3.31%) | 2,192,032 |
| 13 Dec 2005 | HKD | 2.8965 | 2.8965 | 2.849 | 2.8727 | 2.8727 | -0.048 (-1.63%) | 2,167,392 |
| 12 Dec 2005 | HKD | 2.849 | 2.9202 | 2.849 | 2.9202 | 2.9202 | +0.071 (+2.50%) | 2,567,216 |
| 9 Dec 2005 | HKD | 2.9202 | 2.9202 | 2.849 | 2.849 | 2.849 | -0.071 (-2.44%) | 1,219,796 |
