| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | HKD | 1.28 | 1.29 | 1.24 | 1.24 | 0.62 | -0.04 (-3.13%) | 2,236,000 |
| 24 Oct 2005 | HKD | 1.32 | 1.32 | 1.26 | 1.28 | 0.64 | -0.04 (-3.03%) | 984,071 |
| 21 Oct 2005 | HKD | 1.28 | 1.34 | 1.28 | 1.32 | 0.66 | +0.02 (+1.54%) | 507,500 |
| 20 Oct 2005 | HKD | 1.32 | 1.35 | 1.3 | 1.3 | 0.65 | -0.04 (-2.99%) | 588,785 |
| 19 Oct 2005 | HKD | 1.35 | 1.35 | 1.32 | 1.34 | 0.67 | -0.01 (-0.74%) | 308,553 |
| 18 Oct 2005 | HKD | 1.4 | 1.4 | 1.34 | 1.35 | 0.675 | -0.08 (-5.59%) | 543,500 |
| 17 Oct 2005 | HKD | 1.41 | 1.43 | 1.41 | 1.43 | 0.715 | +0.02 (+1.42%) | 202,500 |
| 14 Oct 2005 | HKD | 1.41 | 1.43 | 1.41 | 1.41 | 0.705 | -0.01 (-0.70%) | 567,524 |
| 13 Oct 2005 | HKD | 1.41 | 1.43 | 1.4 | 1.42 | 0.71 | 0.0 (0.0%) | 614,571 |
| 12 Oct 2005 | HKD | 1.45 | 1.46 | 1.41 | 1.42 | 0.71 | -0.04 (-2.74%) | 917,143 |
| 11 Oct 2005 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 0.73 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 0.73 | 0.0 (0.0%) | 327,714 |
| 7 Oct 2005 | HKD | 1.48 | 1.48 | 1.45 | 1.46 | 0.73 | -0.02 (-1.35%) | 691,500 |
| 6 Oct 2005 | HKD | 1.47 | 1.48 | 1.45 | 1.48 | 0.74 | 0.0 (0.0%) | 710,249 |
| 5 Oct 2005 | HKD | 1.48 | 1.49 | 1.48 | 1.48 | 0.74 | 0.0 (0.0%) | 539,500 |
| 4 Oct 2005 | HKD | 1.49 | 1.49 | 1.48 | 1.48 | 0.74 | -0.01 (-0.67%) | 451,158 |
| 3 Oct 2005 | HKD | 1.47 | 1.5 | 1.47 | 1.49 | 0.745 | +0.02 (+1.36%) | 487,035 |
| 30 Sep 2005 | HKD | 1.49 | 1.49 | 1.47 | 1.47 | 0.735 | -0.01 (-0.68%) | 1,046,000 |
| 29 Sep 2005 | HKD | 1.47 | 1.52 | 1.47 | 1.48 | 0.74 | -0.01 (-0.67%) | 871,000 |
| 28 Sep 2005 | HKD | 1.5 | 1.5 | 1.47 | 1.49 | 0.745 | 0.0 (0.0%) | 886,651 |
| 27 Sep 2005 | HKD | 1.49 | 1.5 | 1.48 | 1.49 | 0.745 | -0.01 (-0.67%) | 1,909,514 |
| 26 Sep 2005 | HKD | 1.5 | 1.55 | 1.49 | 1.5 | 0.75 | +0.01 (+0.67%) | 3,059,513 |
| 23 Sep 2005 | HKD | 1.51 | 1.51 | 1.48 | 1.49 | 0.745 | -0.03 (-1.97%) | 1,355,686 |
| 22 Sep 2005 | HKD | 1.52 | 1.54 | 1.5 | 1.52 | 0.76 | +0.01 (+0.66%) | 2,841,087 |
| 21 Sep 2005 | HKD | 1.49 | 1.52 | 1.47 | 1.51 | 0.755 | +0.01 (+0.67%) | 1,147,685 |
| 20 Sep 2005 | HKD | 1.55 | 1.55 | 1.49 | 1.5 | 0.75 | -0.03 (-1.96%) | 2,421,000 |
| 19 Sep 2005 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 0.765 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | HKD | 1.5 | 1.57 | 1.49 | 1.53 | 0.765 | +0.03 (+2%) | 4,917,174 |
| 15 Sep 2005 | HKD | 1.52 | 1.52 | 1.49 | 1.5 | 0.75 | -0.04 (-2.60%) | 1,826,518 |
| 14 Sep 2005 | HKD | 1.54 | 1.56 | 1.52 | 1.54 | 0.77 | 0.0 (0.0%) | 1,094,130 |
