| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | HKD | 7.2 | 7.5 | 7.2 | 7.4 | 2.4667 | +0.2 (+2.78%) | 2,679,003 |
| 18 Jan 2006 | HKD | 7.2 | 7.35 | 7.1501 | 7.2 | 2.4 | -0.15 (-2.04%) | 3,063,003 |
| 17 Jan 2006 | HKD | 7.4501 | 7.6001 | 7.3001 | 7.35 | 2.45 | -0.05 (-0.68%) | 3,282,003 |
| 16 Jan 2006 | HKD | 7.4 | 7.5 | 7.35 | 7.4 | 2.4667 | 0.0 (0.0%) | 2,052,002 |
| 13 Jan 2006 | HKD | 7.25 | 7.4 | 7.25 | 7.4 | 2.4667 | +0.1 (+1.37%) | 1,527,001 |
| 12 Jan 2006 | HKD | 7.6001 | 7.7 | 7.25 | 7.3001 | 2.4334 | -0.2 (-2.67%) | 3,284,703 |
| 11 Jan 2006 | HKD | 7.6001 | 7.65 | 7.2 | 7.5 | 2.5 | -0.1 (-1.32%) | 2,637,003 |
| 10 Jan 2006 | HKD | 7.6001 | 7.85 | 7.55 | 7.6001 | 2.5334 | -0.1 (-1.30%) | 1,593,002 |
| 9 Jan 2006 | HKD | 7.6001 | 7.7501 | 7.5 | 7.7 | 2.5667 | +0.1 (+1.31%) | 1,353,001 |
| 6 Jan 2006 | HKD | 7.65 | 7.7501 | 7.2 | 7.6001 | 2.5334 | -0.05 (-0.65%) | 822,001 |
| 5 Jan 2006 | HKD | 7.55 | 7.8 | 7.55 | 7.65 | 2.55 | +0.1 (+1.32%) | 3,153,003 |
| 4 Jan 2006 | HKD | 7.35 | 7.6001 | 7.3001 | 7.55 | 2.5167 | +0.2 (+2.72%) | 4,119,004 |
| 3 Jan 2006 | HKD | 7.1501 | 7.4501 | 6.95 | 7.35 | 2.45 | +0.2 (+2.80%) | 939,883 |
| 2 Jan 2006 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 2.3833 | -0 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 7.0001 | 7.1501 | 6.95 | 7.1501 | 2.3834 | 0.0 (0.0%) | 2,643,003 |
| 29 Dec 2005 | HKD | 7.1 | 7.2 | 7.0001 | 7.1501 | 2.3834 | +0.1 (+1.42%) | 2,331,002 |
| 28 Dec 2005 | HKD | 6.9 | 7.1 | 6.9 | 7.05 | 2.35 | +0.15 (+2.17%) | 3,078,003 |
| 27 Dec 2005 | HKD | 6.9 | 6.9 | 6.9 | 6.9 | 2.3 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 6.9 | 6.9 | 6.9 | 6.9 | 2.3 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | HKD | 7.05 | 7.05 | 6.9 | 6.9 | 2.3 | -0.05 (-0.72%) | 2,937,003 |
| 22 Dec 2005 | HKD | 7.0001 | 7.05 | 6.95 | 6.95 | 2.3167 | 0.0 (0.0%) | 2,790,003 |
| 21 Dec 2005 | HKD | 7.0001 | 7.05 | 6.95 | 6.95 | 2.3167 | -0.05 (-0.72%) | 1,067,101 |
| 20 Dec 2005 | HKD | 6.95 | 7.05 | 6.95 | 7.0001 | 2.3334 | -0.05 (-0.71%) | 3,169,383 |
| 19 Dec 2005 | HKD | 7.0001 | 7.1 | 7.0001 | 7.05 | 2.35 | +0.05 (+0.71%) | 986,617 |
| 16 Dec 2005 | HKD | 7.1501 | 7.1501 | 7.0001 | 7.0001 | 2.3334 | -0.1 (-1.41%) | 285,000 |
| 15 Dec 2005 | HKD | 7.2 | 7.2 | 6.9 | 7.1 | 2.3667 | -0.1 (-1.39%) | 993,001 |
| 14 Dec 2005 | HKD | 7.25 | 7.3001 | 7.1 | 7.2 | 2.4 | -0.05 (-0.69%) | 1,869,002 |
| 13 Dec 2005 | HKD | 7.1 | 7.25 | 7.0001 | 7.25 | 2.4167 | +0.15 (+2.11%) | 5,418,005 |
| 12 Dec 2005 | HKD | 6.8501 | 7.2 | 6.8501 | 7.1 | 2.3667 | +0.15 (+2.16%) | 5,001,005 |
| 9 Dec 2005 | HKD | 7.0001 | 7.0001 | 6.9 | 6.95 | 2.3167 | -0.05 (-0.72%) | 294,000 |
