| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | HKD | 23.15 | 23.8002 | 23.15 | 23.3501 | 5.9397 | +0.2 (+0.86%) | 11,511,369 |
| 6 Dec 2005 | HKD | 22.5499 | 23.4 | 22.5499 | 23.15 | 5.8888 | +0.6 (+2.66%) | 20,161,445 |
| 5 Dec 2005 | HKD | 21.7499 | 22.65 | 21.5502 | 22.5499 | 5.7361 | +0.95 (+4.40%) | 19,621,454 |
| 2 Dec 2005 | HKD | 21.6 | 22.05 | 21.5 | 21.6 | 5.4945 | +0.1 (+0.47%) | 19,609,661 |
| 1 Dec 2005 | HKD | 22.05 | 22.05 | 21.1999 | 21.5 | 5.4691 | -0.55 (-2.49%) | 8,279,128 |
| 30 Nov 2005 | HKD | 22.8 | 22.8 | 21.8998 | 22.05 | 5.609 | -0.75 (-3.29%) | 10,139,376 |
| 29 Nov 2005 | HKD | 23.1002 | 23.1002 | 22.2502 | 22.8 | 5.7997 | -0.35 (-1.51%) | 8,641,585 |
| 28 Nov 2005 | HKD | 23.4 | 23.4498 | 23.0002 | 23.15 | 5.8888 | +0.05 (+0.22%) | 2,257,301 |
| 25 Nov 2005 | HKD | 23.3501 | 23.5 | 23.0002 | 23.1002 | 5.8761 | -0.35 (-1.49%) | 3,886,394 |
| 24 Nov 2005 | HKD | 23.6998 | 23.6998 | 23.2 | 23.4498 | 5.965 | +0.05 (+0.21%) | 3,988,605 |
| 23 Nov 2005 | HKD | 23.5 | 23.5499 | 23.2 | 23.4 | 5.9524 | +0.25 (+1.08%) | 2,543,493 |
| 22 Nov 2005 | HKD | 23.5 | 23.5 | 23.0002 | 23.15 | 5.8888 | 0.0 (0.0%) | 853,073 |
| 21 Nov 2005 | HKD | 22.9002 | 23.2999 | 22.8 | 23.15 | 5.8888 | +0.45 (+1.98%) | 3,946,935 |
| 18 Nov 2005 | HKD | 22.9002 | 22.9002 | 22.6 | 22.6999 | 5.7743 | +0.2 (+0.89%) | 1,721,084 |
| 17 Nov 2005 | HKD | 22.3001 | 22.5001 | 22.3001 | 22.5001 | 5.7235 | +0.15 (+0.67%) | 2,437,350 |
| 16 Nov 2005 | HKD | 23.0002 | 23.0501 | 22.2 | 22.35 | 5.6853 | -0.7 (-3.04%) | 3,258,973 |
| 15 Nov 2005 | HKD | 22.75 | 23.15 | 22.75 | 23.0501 | 5.8634 | +0.4 (+1.77%) | 2,915,385 |
| 14 Nov 2005 | HKD | 23.2 | 23.6 | 22.5001 | 22.65 | 5.7616 | -0.45 (-1.95%) | 2,755,778 |
| 11 Nov 2005 | HKD | 23.2 | 23.2999 | 23.0002 | 23.1002 | 5.8761 | +0.1 (+0.43%) | 3,980,743 |
| 10 Nov 2005 | HKD | 22.8 | 23.2999 | 22.8 | 23.0002 | 5.8507 | +0.2 (+0.88%) | 3,919,023 |
| 9 Nov 2005 | HKD | 22.6999 | 22.95 | 22.4 | 22.8 | 5.7997 | +0.4 (+1.79%) | 4,254,115 |
| 8 Nov 2005 | HKD | 22.6999 | 22.6999 | 22.1002 | 22.4 | 5.698 | -0.3 (-1.32%) | 3,566,865 |
| 7 Nov 2005 | HKD | 23.2 | 23.2 | 22.6999 | 22.6999 | 5.7743 | -0.5 (-2.16%) | 2,221,920 |
| 4 Nov 2005 | HKD | 23.5 | 23.5 | 23.1002 | 23.2 | 5.9015 | -0.55 (-2.32%) | 1,256,415 |
| 3 Nov 2005 | HKD | 23.1002 | 24 | 23.1002 | 23.75 | 6.0414 | -0.1 (-0.42%) | 1,749,388 |
| 2 Nov 2005 | HKD | 23.75 | 24 | 23.6998 | 23.8501 | 6.0669 | +0.05 (+0.21%) | 2,077,251 |
| 1 Nov 2005 | HKD | 23.6 | 24 | 23.6 | 23.8002 | 6.0542 | +0.9 (+3.93%) | 8,039,324 |
| 31 Oct 2005 | HKD | 22.5499 | 23.15 | 22.5499 | 22.9002 | 5.8252 | +0.7 (+3.15%) | 3,514,502 |
| 28 Oct 2005 | HKD | 22.6 | 22.6 | 22.05 | 22.2 | 5.6471 | -0.4 (-1.77%) | 4,240,203 |
| 27 Oct 2005 | HKD | 23.0002 | 23.0002 | 22.5001 | 22.6 | 5.7489 | -0.2 (-0.88%) | 3,434,305 |
