| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | HKD | 3.8 | 3.825 | 3.7 | 3.775 | 2.8895 | -0.05 (-1.31%) | 4,070,903 |
| 9 Nov 2005 | HKD | 3.7 | 3.825 | 3.7 | 3.825 | 2.9278 | +0.125 (+3.38%) | 3,010,064 |
| 8 Nov 2005 | HKD | 3.85 | 3.85 | 3.65 | 3.7 | 2.8321 | -0.125 (-3.27%) | 6,572,097 |
| 7 Nov 2005 | HKD | 4 | 4.075 | 3.775 | 3.825 | 2.9278 | -0.25 (-6.13%) | 5,011,548 |
| 4 Nov 2005 | HKD | 4.05 | 4.15 | 4.05 | 4.075 | 3.1191 | +0.05 (+1.24%) | 3,809,613 |
| 3 Nov 2005 | HKD | 4 | 4.1 | 3.975 | 4.025 | 3.0809 | +0.05 (+1.26%) | 6,075,000 |
| 2 Nov 2005 | HKD | 3.95 | 4.025 | 3.875 | 3.975 | 3.0426 | +0.075 (+1.92%) | 3,946,790 |
| 1 Nov 2005 | HKD | 3.7 | 3.925 | 3.65 | 3.9 | 2.9852 | +0.25 (+6.85%) | 7,070,777 |
| 31 Oct 2005 | HKD | 3.7 | 3.75 | 3.55 | 3.65 | 2.7938 | -0.05 (-1.35%) | 5,127,822 |
| 28 Oct 2005 | HKD | 3.75 | 3.75 | 3.675 | 3.7 | 2.8321 | -0.1 (-2.63%) | 6,790,935 |
| 27 Oct 2005 | HKD | 3.95 | 3.95 | 3.775 | 3.8 | 2.9086 | -0.15 (-3.80%) | 4,580,419 |
| 26 Oct 2005 | HKD | 4.05 | 4.1 | 3.75 | 3.95 | 3.0235 | -0.15 (-3.66%) | 11,287,742 |
| 25 Oct 2005 | HKD | 4.1 | 4.2 | 4.075 | 4.1 | 3.1383 | +0.025 (+0.61%) | 4,509,871 |
| 24 Oct 2005 | HKD | 4.25 | 4.275 | 4.075 | 4.075 | 3.1191 | -0.2 (-4.68%) | 5,139,581 |
| 21 Oct 2005 | HKD | 4.4 | 4.4 | 4.275 | 4.275 | 3.2722 | -0.15 (-3.39%) | 2,597,226 |
| 20 Oct 2005 | HKD | 4.45 | 4.45 | 4.375 | 4.425 | 3.387 | +0.025 (+0.57%) | 1,946,613 |
| 19 Oct 2005 | HKD | 4.475 | 4.475 | 4.4 | 4.4 | 3.3679 | -0.15 (-3.30%) | 1,759,790 |
| 18 Oct 2005 | HKD | 4.575 | 4.6 | 4.55 | 4.55 | 3.4827 | -0.025 (-0.55%) | 2,534,516 |
| 17 Oct 2005 | HKD | 4.6 | 4.625 | 4.575 | 4.575 | 3.5019 | -0.025 (-0.54%) | 977,226 |
| 14 Oct 2005 | HKD | 4.575 | 4.625 | 4.5 | 4.6 | 3.521 | 0.0 (0.0%) | 3,349,742 |
| 13 Oct 2005 | HKD | 4.7 | 4.7 | 4.575 | 4.6 | 3.521 | -0.15 (-3.16%) | 3,259,858 |
| 12 Oct 2005 | HKD | 4.8 | 4.875 | 4.65 | 4.75 | 3.6358 | -0.1 (-2.06%) | 3,490,839 |
| 11 Oct 2005 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 3.7123 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | HKD | 4.8 | 4.85 | 4.8 | 4.85 | 3.7123 | 0.0 (0.0%) | 1,653,968 |
| 7 Oct 2005 | HKD | 4.8 | 4.85 | 4.8 | 4.85 | 3.7123 | +0.075 (+1.57%) | 2,025,000 |
| 6 Oct 2005 | HKD | 4.825 | 4.825 | 4.75 | 4.775 | 3.6549 | -0.1 (-2.05%) | 2,765,758 |
| 5 Oct 2005 | HKD | 4.9 | 4.925 | 4.85 | 4.875 | 3.7315 | -0.075 (-1.52%) | 1,784,613 |
| 4 Oct 2005 | HKD | 4.85 | 5 | 4.85 | 4.95 | 3.7889 | +0.1 (+2.06%) | 3,388,935 |
| 3 Oct 2005 | HKD | 4.975 | 4.975 | 4.825 | 4.85 | 3.7123 | -0.125 (-2.51%) | 2,241,871 |
| 30 Sep 2005 | HKD | 4.95 | 5 | 4.9 | 4.975 | 3.808 | +0.05 (+1.02%) | 7,271,709 |
