| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | HKD | 7.0001 | 7.0001 | 6.9 | 7.0001 | 2.3334 | 0.0 (0.0%) | 879,001 |
| 7 Dec 2005 | HKD | 6.8 | 7.05 | 6.8 | 7.0001 | 2.3334 | +0.1 (+1.45%) | 3,756,004 |
| 6 Dec 2005 | HKD | 6.9 | 6.95 | 6.8 | 6.9 | 2.3 | 0.0 (0.0%) | 960,001 |
| 5 Dec 2005 | HKD | 6.9 | 6.95 | 6.75 | 6.9 | 2.3 | 0.0 (0.0%) | 1,998,002 |
| 2 Dec 2005 | HKD | 6.8501 | 7.0001 | 6.8501 | 6.9 | 2.3 | 0.0 (0.0%) | 945,301 |
| 1 Dec 2005 | HKD | 6.65 | 6.9 | 6.65 | 6.9 | 2.3 | +0.2 (+2.98%) | 1,941,002 |
| 30 Nov 2005 | HKD | 6.7001 | 6.8501 | 6.7001 | 6.7001 | 2.2334 | -0.05 (-0.74%) | 519,000 |
| 29 Nov 2005 | HKD | 6.8 | 6.8 | 6.6 | 6.75 | 2.25 | -0.05 (-0.74%) | 522,001 |
| 28 Nov 2005 | HKD | 6.8 | 6.8501 | 6.75 | 6.8 | 2.2667 | 0.0 (0.0%) | 267,000 |
| 25 Nov 2005 | HKD | 6.75 | 6.9 | 6.7001 | 6.8 | 2.2667 | -0.05 (-0.73%) | 246,000 |
| 24 Nov 2005 | HKD | 6.8501 | 6.8501 | 6.7001 | 6.8501 | 2.2834 | 0.0 (0.0%) | 234,000 |
| 23 Nov 2005 | HKD | 6.75 | 6.8501 | 6.75 | 6.8501 | 2.2834 | +0.2 (+3.01%) | 1,077,001 |
| 22 Nov 2005 | HKD | 6.75 | 6.75 | 6.65 | 6.65 | 2.2167 | -0.1 (-1.48%) | 318,000 |
| 21 Nov 2005 | HKD | 6.8 | 6.8 | 6.7001 | 6.75 | 2.25 | 0.0 (0.0%) | 357,000 |
| 18 Nov 2005 | HKD | 6.9 | 6.9 | 6.65 | 6.75 | 2.25 | -0.1 (-1.46%) | 1,203,001 |
| 17 Nov 2005 | HKD | 6.65 | 6.8501 | 6.5501 | 6.8501 | 2.2834 | +0.1 (+1.48%) | 915,001 |
| 16 Nov 2005 | HKD | 6.75 | 6.8 | 6.65 | 6.75 | 2.25 | -0.05 (-0.74%) | 957,001 |
| 15 Nov 2005 | HKD | 6.75 | 6.8501 | 6.7001 | 6.8 | 2.2667 | +0.05 (+0.74%) | 1,398,001 |
| 14 Nov 2005 | HKD | 6.8 | 6.8501 | 6.75 | 6.75 | 2.25 | -0.2 (-2.88%) | 1,812,002 |
| 11 Nov 2005 | HKD | 6.75 | 6.95 | 6.7001 | 6.95 | 2.3167 | +0.3 (+4.51%) | 2,484,002 |
| 10 Nov 2005 | HKD | 6.75 | 6.75 | 6.6 | 6.65 | 2.2167 | -0.05 (-0.75%) | 684,001 |
| 9 Nov 2005 | HKD | 6.7001 | 6.75 | 6.65 | 6.7001 | 2.2334 | 0.0 (0.0%) | 540,739 |
| 8 Nov 2005 | HKD | 6.6 | 6.75 | 6.6 | 6.7001 | 2.2334 | 0.0 (0.0%) | 1,010,401 |
| 7 Nov 2005 | HKD | 6.5501 | 6.7001 | 6.5501 | 6.7001 | 2.2334 | 0.0 (0.0%) | 504,000 |
| 4 Nov 2005 | HKD | 6.7001 | 6.75 | 6.7001 | 6.7001 | 2.2334 | +0.05 (+0.75%) | 1,202,401 |
| 3 Nov 2005 | HKD | 6.65 | 6.7001 | 6.5501 | 6.65 | 2.2167 | +0.05 (+0.76%) | 2,295,002 |
| 2 Nov 2005 | HKD | 6.75 | 6.75 | 6.5501 | 6.6 | 2.2 | -0.1 (-1.49%) | 2,774,703 |
| 1 Nov 2005 | HKD | 6.95 | 7.0001 | 6.6 | 6.7001 | 2.2334 | +0.05 (+0.75%) | 2,358,002 |
| 31 Oct 2005 | HKD | 6.6 | 6.7001 | 6.45 | 6.65 | 2.2167 | 0.0 (0.0%) | 7,175,782 |
| 28 Oct 2005 | HKD | 6.6 | 6.65 | 6.2501 | 6.65 | 2.2167 | -0.05 (-0.75%) | 3,513,003 |
