| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | HKD | 22.75 | 23.4498 | 22.5001 | 22.8 | 5.7997 | 0.0 (0.0%) | 4,888,066 |
| 25 Oct 2005 | HKD | 24.2 | 24.4999 | 22.35 | 22.8 | 5.7997 | -1.7 (-6.94%) | 14,291,520 |
| 24 Oct 2005 | HKD | 24.8002 | 25.5001 | 24.4499 | 24.4999 | 6.2322 | -0.95 (-3.73%) | 6,306,447 |
| 21 Oct 2005 | HKD | 25.5001 | 26.2002 | 25.45 | 25.45 | 6.4738 | 0.0 (0.0%) | 2,957,838 |
| 20 Oct 2005 | HKD | 25.3502 | 25.9999 | 25.3502 | 25.45 | 6.4738 | +0.4 (+1.60%) | 3,601,774 |
| 19 Oct 2005 | HKD | 24.9998 | 25.3502 | 24.8002 | 25.05 | 6.3721 | -0.45 (-1.77%) | 4,168,655 |
| 18 Oct 2005 | HKD | 25.9498 | 25.9999 | 25.1999 | 25.5001 | 6.4866 | -0.45 (-1.73%) | 2,435,526 |
| 17 Oct 2005 | HKD | 25.9999 | 26.2002 | 25.7999 | 25.9498 | 6.601 | -0.2 (-0.77%) | 8,646,303 |
| 14 Oct 2005 | HKD | 25.0999 | 26.45 | 24.9998 | 26.1502 | 6.652 | +1.05 (+4.18%) | 3,965,018 |
| 13 Oct 2005 | HKD | 24.9998 | 25.0999 | 24.3998 | 25.0999 | 6.3848 | +0.65 (+2.66%) | 1,130,616 |
| 12 Oct 2005 | HKD | 24.9998 | 25.05 | 24.3499 | 24.4499 | 6.2194 | -0.6 (-2.40%) | 1,796,563 |
| 11 Oct 2005 | HKD | 25.05 | 25.05 | 25.05 | 25.05 | 6.3721 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | HKD | 25.0999 | 25.0999 | 24.9 | 25.05 | 6.3721 | -0.4 (-1.57%) | 1,292,582 |
| 7 Oct 2005 | HKD | 25.7999 | 26.25 | 25.45 | 25.45 | 6.4738 | -0.3 (-1.17%) | 3,064,771 |
| 6 Oct 2005 | HKD | 24.8002 | 25.7999 | 24.6001 | 25.7501 | 6.5502 | +0.65 (+2.59%) | 2,750,274 |
| 5 Oct 2005 | HKD | 25.5001 | 25.6002 | 25.05 | 25.0999 | 6.3848 | -0.3 (-1.18%) | 1,584,278 |
| 4 Oct 2005 | HKD | 26.7998 | 26.7998 | 24.9998 | 25.4002 | 6.4612 | -1 (-3.79%) | 2,983,002 |
| 3 Oct 2005 | HKD | 25.3502 | 26.5001 | 25.3 | 26.4 | 6.7155 | +1.15 (+4.56%) | 5,668,411 |
| 30 Sep 2005 | HKD | 25.5001 | 25.5001 | 24.8002 | 25.2498 | 6.4229 | +0.3 (+1.20%) | 7,548,080 |
| 29 Sep 2005 | HKD | 23.8501 | 25.1999 | 23.8002 | 24.95 | 6.3467 | +1.1 (+4.61%) | 15,599,827 |
| 28 Sep 2005 | HKD | 23.1002 | 23.9501 | 23.0501 | 23.8501 | 6.0669 | +0.75 (+3.25%) | 8,570,824 |
| 27 Sep 2005 | HKD | 23.4 | 23.6 | 23.0002 | 23.1002 | 5.8761 | -0.3 (-1.28%) | 6,236,471 |
| 26 Sep 2005 | HKD | 22.4501 | 23.5 | 22.4501 | 23.4 | 5.9524 | +0.95 (+4.23%) | 12,769,356 |
| 23 Sep 2005 | HKD | 22.5001 | 22.5001 | 22.3001 | 22.4501 | 5.7107 | +0.15 (+0.67%) | 5,180,548 |
| 22 Sep 2005 | HKD | 22.3001 | 22.3001 | 21.9998 | 22.3001 | 5.6726 | 0.0 (0.0%) | 2,297,399 |
| 21 Sep 2005 | HKD | 22.35 | 22.35 | 22.1502 | 22.3001 | 5.6726 | 0.0 (0.0%) | 1,300,747 |
| 20 Sep 2005 | HKD | 22.2502 | 22.5001 | 22.2502 | 22.3001 | 5.6726 | +0.1 (+0.45%) | 1,325,211 |
| 19 Sep 2005 | HKD | 22.2 | 22.2 | 22.2 | 22.2 | 5.6471 | -0.05 (-0.23%) | 0 |
| 16 Sep 2005 | HKD | 22.3001 | 22.3001 | 22.2 | 22.2502 | 5.6599 | -0.1 (-0.45%) | 575,411 |
| 15 Sep 2005 | HKD | 22.4 | 22.4 | 22.2 | 22.35 | 5.6853 | +0.1 (+0.45%) | 12,112,057 |
