| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2006 | HKD | 4.0758 | 4.3475 | 4.0264 | 4.3475 | 4.2985 | +0.367 (+9.23%) | 24,974,316 |
| 31 Jan 2006 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.9351 | 0.0 (0.0%) | 0 |
| 30 Jan 2006 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.9351 | +0.003 (+0.08%) | 0 |
| 27 Jan 2006 | HKD | 4.0017 | 4.0264 | 3.9029 | 3.977 | 3.9321 | +0.049 (+1.26%) | 15,407,804 |
| 26 Jan 2006 | HKD | 3.9276 | 4.0264 | 3.9029 | 3.9276 | 3.8833 | 0.0 (0.0%) | 8,089,653 |
| 25 Jan 2006 | HKD | 3.9523 | 4.1252 | 3.9029 | 3.9276 | 3.8833 | 0.0 (0.0%) | 32,232,996 |
| 24 Jan 2006 | HKD | 3.8781 | 3.9523 | 3.8287 | 3.9276 | 3.8833 | +0.099 (+2.58%) | 29,974,115 |
| 23 Jan 2006 | HKD | 3.8781 | 3.9029 | 3.804 | 3.8287 | 3.7855 | -0.099 (-2.52%) | 35,597,691 |
| 20 Jan 2006 | HKD | 3.9523 | 4.0511 | 3.8534 | 3.9276 | 3.8833 | 0.0 (0.0%) | 47,554,425 |
| 19 Jan 2006 | HKD | 3.9029 | 3.9523 | 3.8781 | 3.9276 | 3.8833 | +0.025 (+0.63%) | 19,058,990 |
| 18 Jan 2006 | HKD | 3.9029 | 3.9276 | 3.804 | 3.9029 | 3.8589 | +0.025 (+0.64%) | 25,839,455 |
| 17 Jan 2006 | HKD | 3.9276 | 3.9523 | 3.7793 | 3.8781 | 3.8344 | -0.05 (-1.26%) | 19,892,391 |
| 16 Jan 2006 | HKD | 3.8287 | 3.9523 | 3.8287 | 3.9276 | 3.8833 | +0.124 (+3.25%) | 14,350,275 |
| 13 Jan 2006 | HKD | 3.7793 | 3.9276 | 3.7052 | 3.804 | 3.7611 | +0.049 (+1.32%) | 17,268,796 |
| 12 Jan 2006 | HKD | 3.9523 | 3.9523 | 3.7052 | 3.7546 | 3.7122 | -0.173 (-4.40%) | 10,135,845 |
| 11 Jan 2006 | HKD | 3.8534 | 4.0017 | 3.8534 | 3.9276 | 3.8833 | +0.074 (+1.93%) | 19,899,815 |
| 10 Jan 2006 | HKD | 3.8534 | 4.0017 | 3.8287 | 3.8534 | 3.8099 | 0.0 (0.0%) | 24,322,767 |
| 9 Jan 2006 | HKD | 3.804 | 3.9523 | 3.804 | 3.8534 | 3.8099 | +0.099 (+2.63%) | 16,587,107 |
| 6 Jan 2006 | HKD | 3.804 | 3.804 | 3.6064 | 3.7546 | 3.7122 | -0.099 (-2.56%) | 20,693,427 |
| 5 Jan 2006 | HKD | 3.6311 | 3.9276 | 3.6311 | 3.8534 | 3.8099 | +0.222 (+6.12%) | 25,188,938 |
| 4 Jan 2006 | HKD | 3.6064 | 3.6558 | 3.5323 | 3.6311 | 3.5901 | +0.148 (+4.26%) | 26,785,143 |
| 3 Jan 2006 | HKD | 3.2853 | 3.5076 | 3.2853 | 3.4829 | 3.4436 | +0.193 (+5.86%) | 19,446,360 |
| 2 Jan 2006 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.2529 | +0.005 (+0.14%) | 0 |
| 30 Dec 2005 | HKD | 3.31 | 3.3594 | 3.2606 | 3.2853 | 3.2482 | 0.0 (0.0%) | 17,966,668 |
| 29 Dec 2005 | HKD | 3.2359 | 3.31 | 3.2112 | 3.2853 | 3.2482 | +0.049 (+1.53%) | 9,814,712 |
| 28 Dec 2005 | HKD | 3.1124 | 3.2359 | 3.1124 | 3.2359 | 3.1994 | +0.096 (+3.05%) | 6,899,832 |
| 27 Dec 2005 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.1046 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.1046 | +0.003 (+0.09%) | 0 |
| 23 Dec 2005 | HKD | 3.1124 | 3.1865 | 3.063 | 3.1371 | 3.1017 | +0.025 (+0.79%) | 12,084,314 |
| 22 Dec 2005 | HKD | 3.2112 | 3.2112 | 3.0877 | 3.1124 | 3.0773 | -0.049 (-1.56%) | 7,901,127 |
