| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | HKD | 3.1618 | 3.2606 | 3.1371 | 3.1618 | 3.1261 | -0.049 (-1.54%) | 8,388,008 |
| 20 Dec 2005 | HKD | 3.2606 | 3.2606 | 3.1618 | 3.2112 | 3.175 | -0.049 (-1.52%) | 6,392,104 |
| 19 Dec 2005 | HKD | 3.1618 | 3.3347 | 3.1618 | 3.2606 | 3.2238 | +0.099 (+3.12%) | 13,881,416 |
| 16 Dec 2005 | HKD | 3.2359 | 3.2359 | 3.0383 | 3.1618 | 3.1261 | -0.049 (-1.54%) | 25,414,178 |
| 15 Dec 2005 | HKD | 3.3347 | 3.3594 | 3.1618 | 3.2112 | 3.175 | -0.123 (-3.70%) | 19,855,576 |
| 14 Dec 2005 | HKD | 3.4088 | 3.4088 | 3.2359 | 3.3347 | 3.2971 | -0.074 (-2.17%) | 19,230,929 |
| 13 Dec 2005 | HKD | 3.4335 | 3.4582 | 3.3841 | 3.4088 | 3.3703 | +0.074 (+2.22%) | 11,310,970 |
| 12 Dec 2005 | HKD | 3.31 | 3.3841 | 3.31 | 3.3347 | 3.2971 | +0.025 (+0.75%) | 5,720,529 |
| 9 Dec 2005 | HKD | 3.3594 | 3.3841 | 3.2606 | 3.31 | 3.2727 | -0.025 (-0.74%) | 12,325,080 |
| 8 Dec 2005 | HKD | 3.31 | 3.4088 | 3.2853 | 3.3347 | 3.2971 | +0.049 (+1.50%) | 19,398,146 |
| 7 Dec 2005 | HKD | 3.1865 | 3.31 | 3.1618 | 3.2853 | 3.2482 | +0.099 (+3.10%) | 14,954,693 |
| 6 Dec 2005 | HKD | 3.1618 | 3.2112 | 3.1371 | 3.1865 | 3.1506 | +0.025 (+0.78%) | 7,979,207 |
| 5 Dec 2005 | HKD | 2.9642 | 3.1865 | 2.9642 | 3.1618 | 3.1261 | +0.198 (+6.67%) | 32,346,667 |
| 2 Dec 2005 | HKD | 3.0136 | 3.0383 | 2.9148 | 2.9642 | 2.9308 | -0.025 (-0.83%) | 14,554,468 |
| 1 Dec 2005 | HKD | 3.0383 | 3.0383 | 2.9395 | 2.9889 | 2.9552 | -0.074 (-2.42%) | 16,937,054 |
| 30 Nov 2005 | HKD | 3.0136 | 3.0877 | 3.0136 | 3.063 | 3.0284 | +0.025 (+0.81%) | 22,045,681 |
| 29 Nov 2005 | HKD | 3.063 | 3.063 | 3.0136 | 3.0383 | 3.004 | -0.025 (-0.81%) | 12,031,721 |
| 28 Nov 2005 | HKD | 3.0383 | 3.063 | 2.9889 | 3.063 | 3.0284 | +0.025 (+0.81%) | 6,756,616 |
| 25 Nov 2005 | HKD | 3.0383 | 3.0877 | 3.0136 | 3.0383 | 3.004 | 0.0 (0.0%) | 12,840,848 |
| 24 Nov 2005 | HKD | 2.9642 | 3.063 | 2.9395 | 3.0383 | 3.004 | +0.099 (+3.36%) | 33,260,792 |
| 23 Nov 2005 | HKD | 2.9148 | 2.9642 | 2.9148 | 2.9395 | 2.9063 | +0.074 (+2.59%) | 24,631,853 |
| 22 Nov 2005 | HKD | 2.9148 | 2.9889 | 2.816 | 2.8654 | 2.8331 | -0.074 (-2.52%) | 15,151,128 |
| 21 Nov 2005 | HKD | 3.0136 | 3.0136 | 2.8901 | 2.9395 | 2.9063 | -0.025 (-0.83%) | 10,417,320 |
| 18 Nov 2005 | HKD | 2.8901 | 2.9889 | 2.8407 | 2.9642 | 2.9308 | +0.099 (+3.45%) | 29,618,099 |
| 17 Nov 2005 | HKD | 2.6678 | 2.9395 | 2.6678 | 2.8654 | 2.8331 | +0.173 (+6.42%) | 25,018,211 |
| 16 Nov 2005 | HKD | 2.7419 | 2.7666 | 2.6678 | 2.6925 | 2.6621 | -0.049 (-1.80%) | 11,022,840 |
| 15 Nov 2005 | HKD | 2.7913 | 2.7913 | 2.7172 | 2.7419 | 2.711 | -0.074 (-2.63%) | 17,201,981 |
| 14 Nov 2005 | HKD | 2.7172 | 2.816 | 2.7172 | 2.816 | 2.7842 | +0.099 (+3.64%) | 17,316,929 |
| 11 Nov 2005 | HKD | 2.7172 | 2.7172 | 2.6431 | 2.7172 | 2.6865 | +0.049 (+1.85%) | 18,735,138 |
| 10 Nov 2005 | HKD | 2.569 | 2.6925 | 2.569 | 2.6678 | 2.6377 | +0.074 (+2.86%) | 19,036,739 |
