| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | HKD | 3.725 | 3.8 | 3.725 | 3.775 | 2.8895 | +0.05 (+1.34%) | 1,787,226 |
| 21 Dec 2005 | HKD | 3.8 | 3.85 | 3.7 | 3.725 | 2.8512 | -0.05 (-1.32%) | 8,151,082 |
| 20 Dec 2005 | HKD | 3.9 | 3.925 | 3.775 | 3.775 | 2.8895 | -0.125 (-3.21%) | 5,317,258 |
| 19 Dec 2005 | HKD | 3.925 | 3.95 | 3.9 | 3.9 | 2.9852 | +0.025 (+0.65%) | 1,729,742 |
| 16 Dec 2005 | HKD | 3.925 | 3.95 | 3.875 | 3.875 | 2.966 | -0.05 (-1.27%) | 2,678,226 |
| 15 Dec 2005 | HKD | 3.925 | 4.05 | 3.925 | 3.925 | 3.0043 | 0.0 (0.0%) | 6,211,263 |
| 14 Dec 2005 | HKD | 3.925 | 3.95 | 3.875 | 3.925 | 3.0043 | 0.0 (0.0%) | 2,968,258 |
| 13 Dec 2005 | HKD | 4.05 | 4.075 | 3.85 | 3.925 | 3.0043 | -0.15 (-3.68%) | 9,315,000 |
| 12 Dec 2005 | HKD | 4.15 | 4.175 | 4.05 | 4.075 | 3.1191 | -0.075 (-1.81%) | 6,655,064 |
| 9 Dec 2005 | HKD | 4.375 | 4.375 | 3.925 | 4.15 | 3.1765 | -0.325 (-7.26%) | 25,901,709 |
| 8 Dec 2005 | HKD | 4.5 | 4.55 | 4.425 | 4.475 | 3.4253 | -0.125 (-2.72%) | 2,526,677 |
| 7 Dec 2005 | HKD | 4.6 | 4.625 | 4.525 | 4.6 | 3.521 | 0.0 (0.0%) | 1,635,677 |
| 6 Dec 2005 | HKD | 4.6 | 4.675 | 4.55 | 4.6 | 3.521 | 0.0 (0.0%) | 5,932,597 |
| 5 Dec 2005 | HKD | 4.6 | 4.725 | 4.575 | 4.6 | 3.521 | +0.05 (+1.10%) | 5,319,871 |
| 2 Dec 2005 | HKD | 4.75 | 4.75 | 4.525 | 4.55 | 3.4827 | -0.1 (-2.15%) | 7,201,161 |
| 1 Dec 2005 | HKD | 4.45 | 4.8 | 4.45 | 4.65 | 3.5593 | +0.2 (+4.49%) | 13,503,484 |
| 30 Nov 2005 | HKD | 4.1 | 4.475 | 4.1 | 4.45 | 3.4062 | +0.425 (+10.56%) | 21,373,548 |
| 29 Nov 2005 | HKD | 3.85 | 4.025 | 3.825 | 4.025 | 3.0809 | +0.15 (+3.87%) | 3,707,710 |
| 28 Nov 2005 | HKD | 3.875 | 3.9 | 3.85 | 3.875 | 2.966 | +0.025 (+0.65%) | 1,201,935 |
| 25 Nov 2005 | HKD | 3.825 | 3.85 | 3.8 | 3.85 | 2.9469 | +0.05 (+1.32%) | 1,094,806 |
| 24 Nov 2005 | HKD | 3.825 | 3.85 | 3.8 | 3.8 | 2.9086 | -0.025 (-0.65%) | 802,161 |
| 23 Nov 2005 | HKD | 3.8 | 3.85 | 3.8 | 3.825 | 2.9278 | +0.05 (+1.32%) | 1,128,774 |
| 22 Nov 2005 | HKD | 3.825 | 3.825 | 3.75 | 3.775 | 2.8895 | -0.05 (-1.31%) | 1,699,694 |
| 21 Nov 2005 | HKD | 3.925 | 3.925 | 3.8 | 3.825 | 2.9278 | -0.05 (-1.29%) | 1,050,387 |
| 18 Nov 2005 | HKD | 3.9 | 3.95 | 3.825 | 3.875 | 2.966 | -0.025 (-0.64%) | 2,858,516 |
| 17 Nov 2005 | HKD | 3.75 | 3.925 | 3.725 | 3.9 | 2.9852 | +0.15 (+4%) | 4,094,419 |
| 16 Nov 2005 | HKD | 3.8 | 3.825 | 3.7 | 3.75 | 2.8704 | 0.0 (0.0%) | 3,159,000 |
| 15 Nov 2005 | HKD | 3.775 | 3.775 | 3.75 | 3.75 | 2.8704 | -0.025 (-0.66%) | 2,268,000 |
| 14 Nov 2005 | HKD | 3.75 | 3.8 | 3.65 | 3.775 | 2.8895 | +0.025 (+0.67%) | 3,153,129 |
| 11 Nov 2005 | HKD | 3.825 | 3.85 | 3.725 | 3.75 | 2.8704 | -0.025 (-0.66%) | 5,194,451 |
