| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | HKD | 6.7001 | 6.7001 | 6.5501 | 6.7001 | 2.2334 | 0.0 (0.0%) | 1,305,001 |
| 26 Oct 2005 | HKD | 6.5501 | 6.75 | 6.5501 | 6.7001 | 2.2334 | 0.0 (0.0%) | 3,279,003 |
| 25 Oct 2005 | HKD | 6.8 | 6.95 | 6.6 | 6.7001 | 2.2334 | 0.0 (0.0%) | 1,710,002 |
| 24 Oct 2005 | HKD | 6.5501 | 6.7001 | 6.5501 | 6.7001 | 2.2334 | +0.1 (+1.52%) | 1,605,002 |
| 21 Oct 2005 | HKD | 6.65 | 6.7001 | 6.5501 | 6.6 | 2.2 | -0.05 (-0.75%) | 1,932,230 |
| 20 Oct 2005 | HKD | 6.6 | 6.7001 | 6.6 | 6.65 | 2.2167 | +0.05 (+0.76%) | 1,746,002 |
| 19 Oct 2005 | HKD | 6.7001 | 6.7001 | 6.5501 | 6.6 | 2.2 | -0.15 (-2.22%) | 2,220,002 |
| 18 Oct 2005 | HKD | 6.65 | 6.8 | 6.65 | 6.75 | 2.25 | -0.05 (-0.74%) | 1,101,001 |
| 17 Oct 2005 | HKD | 6.7001 | 6.8 | 6.6 | 6.8 | 2.2667 | +0.1 (+1.49%) | 1,291,501 |
| 14 Oct 2005 | HKD | 6.8 | 6.8501 | 6.7001 | 6.7001 | 2.2334 | -0.15 (-2.19%) | 1,845,002 |
| 13 Oct 2005 | HKD | 6.6 | 6.9 | 6.5501 | 6.8501 | 2.2834 | +0.05 (+0.74%) | 5,265,005 |
| 12 Oct 2005 | HKD | 6.9 | 6.9 | 6.7001 | 6.8 | 2.2667 | -0.15 (-2.16%) | 3,258,003 |
| 11 Oct 2005 | HKD | 6.95 | 6.95 | 6.95 | 6.95 | 2.3167 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | HKD | 6.75 | 7.0001 | 6.75 | 6.95 | 2.3167 | +0.2 (+2.96%) | 2,076,002 |
| 7 Oct 2005 | HKD | 6.65 | 6.8 | 6.65 | 6.75 | 2.25 | 0.0 (0.0%) | 1,605,002 |
| 6 Oct 2005 | HKD | 6.5 | 6.8501 | 6.5 | 6.75 | 2.25 | 0.0 (0.0%) | 3,138,003 |
| 5 Oct 2005 | HKD | 6.95 | 6.95 | 6.7001 | 6.75 | 2.25 | -0.25 (-3.57%) | 7,548,007 |
| 4 Oct 2005 | HKD | 7.0001 | 7.1501 | 6.95 | 7.0001 | 2.3334 | 0.0 (0.0%) | 3,216,003 |
| 3 Oct 2005 | HKD | 6.8501 | 7.05 | 6.8501 | 7.0001 | 2.3334 | 0.0 (0.0%) | 4,086,004 |
| 30 Sep 2005 | HKD | 7.0001 | 7.1 | 6.9 | 7.0001 | 2.3334 | +0.1 (+1.45%) | 6,800,127 |
| 29 Sep 2005 | HKD | 6.65 | 6.95 | 6.65 | 6.9 | 2.3 | +0.2 (+2.98%) | 8,154,008 |
| 28 Sep 2005 | HKD | 6.7001 | 6.7001 | 6.5501 | 6.7001 | 2.2334 | 0.0 (0.0%) | 2,598,002 |
| 27 Sep 2005 | HKD | 6.75 | 6.75 | 6.7001 | 6.7001 | 2.2334 | 0.0 (0.0%) | 1,689,002 |
| 26 Sep 2005 | HKD | 6.7001 | 6.7001 | 6.6 | 6.7001 | 2.2334 | 0.0 (0.0%) | 336,000 |
| 23 Sep 2005 | HKD | 6.7001 | 6.7001 | 6.6 | 6.7001 | 2.2334 | 0.0 (0.0%) | 2,064,002 |
| 22 Sep 2005 | HKD | 6.6 | 6.7001 | 6.6 | 6.7001 | 2.2334 | -0.05 (-0.74%) | 747,001 |
| 21 Sep 2005 | HKD | 6.5501 | 6.75 | 6.5501 | 6.75 | 2.25 | +0.1 (+1.50%) | 1,125,001 |
| 20 Sep 2005 | HKD | 6.5 | 6.7001 | 6.5 | 6.65 | 2.2167 | +0.05 (+0.76%) | 741,001 |
| 19 Sep 2005 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 2.2 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | HKD | 6.5 | 6.6 | 6.5 | 6.6 | 2.2 | 0.0 (0.0%) | 726,001 |
