| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | HKD | 1.02 | 1.02 | 1 | 1.01 | 0.8989 | -0.01 (-0.98%) | 6,724,000 |
| 7 Dec 2005 | HKD | 1.03 | 1.03 | 1.02 | 1.02 | 0.9078 | -0.01 (-0.97%) | 2,152,000 |
| 6 Dec 2005 | HKD | 1.03 | 1.03 | 1.02 | 1.03 | 0.9167 | 0.0 (0.0%) | 2,834,000 |
| 5 Dec 2005 | HKD | 1.03 | 1.04 | 1.02 | 1.03 | 0.9167 | -0.01 (-0.96%) | 2,842,520 |
| 2 Dec 2005 | HKD | 1.03 | 1.04 | 1.02 | 1.04 | 0.9256 | 0.0 (0.0%) | 4,813,800 |
| 1 Dec 2005 | HKD | 1.04 | 1.04 | 1.03 | 1.04 | 0.9256 | 0.0 (0.0%) | 1,502,000 |
| 30 Nov 2005 | HKD | 1.03 | 1.04 | 1.03 | 1.04 | 0.9256 | +0.01 (+0.97%) | 2,730,453 |
| 29 Nov 2005 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 0.9167 | -0.01 (-0.96%) | 2,058,000 |
| 28 Nov 2005 | HKD | 1.05 | 1.05 | 1.04 | 1.04 | 0.9256 | -0.01 (-0.95%) | 1,302,080 |
| 25 Nov 2005 | HKD | 1.05 | 1.05 | 1.03 | 1.05 | 0.9345 | +0.01 (+0.96%) | 4,034,000 |
| 24 Nov 2005 | HKD | 1.06 | 1.06 | 1.04 | 1.04 | 0.9256 | -0.01 (-0.95%) | 1,462,800 |
| 23 Nov 2005 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 0.9345 | +0.01 (+0.96%) | 2,582,796 |
| 22 Nov 2005 | HKD | 1.05 | 1.07 | 1.04 | 1.04 | 0.9256 | -0.01 (-0.95%) | 4,601,624 |
| 21 Nov 2005 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 0.9345 | 0.0 (0.0%) | 2,779,319 |
| 18 Nov 2005 | HKD | 1.05 | 1.06 | 1.05 | 1.05 | 0.9345 | 0.0 (0.0%) | 1,330,000 |
| 17 Nov 2005 | HKD | 1.04 | 1.05 | 1.04 | 1.05 | 0.9345 | +0.01 (+0.96%) | 1,570,360 |
| 16 Nov 2005 | HKD | 1.06 | 1.06 | 1.04 | 1.04 | 0.9256 | -0.01 (-0.95%) | 1,566,000 |
| 15 Nov 2005 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 0.9345 | -0.01 (-0.94%) | 2,014,113 |
| 14 Nov 2005 | HKD | 1.08 | 1.09 | 1.04 | 1.06 | 0.9434 | -0.01 (-0.93%) | 4,710,000 |
| 11 Nov 2005 | HKD | 1.07 | 1.09 | 1.06 | 1.07 | 0.9523 | +0.01 (+0.94%) | 9,911,384 |
| 10 Nov 2005 | HKD | 1.03 | 1.06 | 1.03 | 1.06 | 0.9434 | 0.0 (0.0%) | 1,528,520 |
| 9 Nov 2005 | HKD | 1.05 | 1.06 | 1.04 | 1.06 | 0.9434 | +0.01 (+0.95%) | 1,113,447 |
| 8 Nov 2005 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 0.9345 | 0.0 (0.0%) | 2,138,000 |
| 7 Nov 2005 | HKD | 1.06 | 1.08 | 1.05 | 1.05 | 0.9345 | -0.01 (-0.94%) | 2,468,000 |
| 4 Nov 2005 | HKD | 1.05 | 1.06 | 1.05 | 1.06 | 0.9434 | 0.0 (0.0%) | 1,496,200 |
| 3 Nov 2005 | HKD | 1.07 | 1.07 | 1.05 | 1.06 | 0.9434 | -0.01 (-0.93%) | 1,294,040 |
| 2 Nov 2005 | HKD | 1.05 | 1.07 | 1.04 | 1.07 | 0.9523 | +0.02 (+1.90%) | 1,932,100 |
| 1 Nov 2005 | HKD | 1.04 | 1.06 | 1.04 | 1.05 | 0.9345 | +0.01 (+0.96%) | 2,004,817 |
| 31 Oct 2005 | HKD | 1.03 | 1.05 | 1.03 | 1.04 | 0.9256 | +0.01 (+0.97%) | 1,917,054 |
| 28 Oct 2005 | HKD | 1.05 | 1.05 | 1.02 | 1.03 | 0.9167 | -0.06 (-5.50%) | 4,330,720 |
