| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2006 | HKD | 1.4 | 1.43 | 1.37 | 1.39 | 0.695 | -0.02 (-1.42%) | 924,071 |
| 16 Jan 2006 | HKD | 1.35 | 1.41 | 1.35 | 1.41 | 0.705 | +0.03 (+2.17%) | 2,045,677 |
| 13 Jan 2006 | HKD | 1.37 | 1.38 | 1.37 | 1.38 | 0.69 | 0.0 (0.0%) | 293,083 |
| 12 Jan 2006 | HKD | 1.37 | 1.38 | 1.36 | 1.38 | 0.69 | +0.01 (+0.73%) | 672,030 |
| 11 Jan 2006 | HKD | 1.36 | 1.38 | 1.36 | 1.37 | 0.685 | 0.0 (0.0%) | 550,041 |
| 10 Jan 2006 | HKD | 1.38 | 1.39 | 1.36 | 1.37 | 0.685 | -0.02 (-1.44%) | 251,791 |
| 9 Jan 2006 | HKD | 1.36 | 1.4 | 1.36 | 1.39 | 0.695 | +0.04 (+2.96%) | 894,068 |
| 6 Jan 2006 | HKD | 1.38 | 1.38 | 1.35 | 1.35 | 0.675 | -0.04 (-2.88%) | 406,500 |
| 5 Jan 2006 | HKD | 1.37 | 1.39 | 1.37 | 1.39 | 0.695 | 0.0 (0.0%) | 281,500 |
| 4 Jan 2006 | HKD | 1.36 | 1.4 | 1.35 | 1.39 | 0.695 | +0.01 (+0.72%) | 350,714 |
| 3 Jan 2006 | HKD | 1.37 | 1.38 | 1.35 | 1.38 | 0.69 | +0.02 (+1.47%) | 293,500 |
| 2 Jan 2006 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 0.68 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | HKD | 1.36 | 1.38 | 1.36 | 1.36 | 0.68 | -0.02 (-1.45%) | 24,500 |
| 29 Dec 2005 | HKD | 1.36 | 1.39 | 1.36 | 1.38 | 0.69 | +0.03 (+2.22%) | 433,014 |
| 28 Dec 2005 | HKD | 1.36 | 1.37 | 1.35 | 1.35 | 0.675 | -0.02 (-1.46%) | 155,079 |
| 27 Dec 2005 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 0.685 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 0.685 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | HKD | 1.36 | 1.37 | 1.36 | 1.37 | 0.685 | -0.01 (-0.72%) | 7,601 |
| 22 Dec 2005 | HKD | 1.37 | 1.38 | 1.37 | 1.38 | 0.69 | -0.02 (-1.43%) | 164,139 |
| 21 Dec 2005 | HKD | 1.35 | 1.4 | 1.35 | 1.4 | 0.7 | +0.05 (+3.70%) | 205,078 |
| 20 Dec 2005 | HKD | 1.38 | 1.38 | 1.35 | 1.35 | 0.675 | 0.0 (0.0%) | 391,256 |
| 19 Dec 2005 | HKD | 1.35 | 1.36 | 1.35 | 1.35 | 0.675 | -0.03 (-2.17%) | 156,103 |
| 16 Dec 2005 | HKD | 1.38 | 1.38 | 1.35 | 1.38 | 0.69 | -0.02 (-1.43%) | 470,174 |
| 15 Dec 2005 | HKD | 1.37 | 1.41 | 1.36 | 1.4 | 0.7 | +0.01 (+0.72%) | 231,624 |
| 14 Dec 2005 | HKD | 1.4 | 1.4 | 1.38 | 1.39 | 0.695 | +0.01 (+0.72%) | 196,000 |
| 13 Dec 2005 | HKD | 1.37 | 1.39 | 1.36 | 1.38 | 0.69 | -0.01 (-0.72%) | 608,000 |
| 12 Dec 2005 | HKD | 1.38 | 1.39 | 1.37 | 1.39 | 0.695 | -0.01 (-0.71%) | 130,444 |
| 9 Dec 2005 | HKD | 1.38 | 1.4 | 1.38 | 1.4 | 0.7 | +0.02 (+1.45%) | 286,212 |
| 8 Dec 2005 | HKD | 1.37 | 1.4 | 1.37 | 1.38 | 0.69 | -0.02 (-1.43%) | 271,552 |
| 7 Dec 2005 | HKD | 1.38 | 1.4 | 1.38 | 1.4 | 0.7 | +0.02 (+1.45%) | 127,071 |
