| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | HKD | 0.2837 | 0.2837 | 0.2792 | 0.2837 | 5.2603 | 0.0 (0.0%) | 537,778 |
| 13 Oct 2005 | HKD | 0.2837 | 0.2837 | 0.2792 | 0.2837 | 5.2603 | 0.0 (0.0%) | 449,745 |
| 12 Oct 2005 | HKD | 0.2882 | 0.2927 | 0.2792 | 0.2837 | 5.2603 | -0.004 (-1.56%) | 537,179 |
| 11 Oct 2005 | HKD | 0.2882 | 0.2882 | 0.2882 | 0.2882 | 5.3437 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | HKD | 0.2882 | 0.2882 | 0.2837 | 0.2882 | 5.3437 | 0.0 (0.0%) | 366,503 |
| 7 Oct 2005 | HKD | 0.2882 | 0.2927 | 0.2792 | 0.2882 | 5.3437 | 0.0 (0.0%) | 351,532 |
| 6 Oct 2005 | HKD | 0.2927 | 0.2927 | 0.2882 | 0.2882 | 5.3437 | -0.009 (-3.03%) | 71,863 |
| 5 Oct 2005 | HKD | 0.2927 | 0.2972 | 0.2837 | 0.2972 | 5.5106 | 0.0 (0.0%) | 192,833 |
| 4 Oct 2005 | HKD | 0.2612 | 0.2972 | 0.2567 | 0.2972 | 5.5106 | +0.032 (+11.86%) | 479,688 |
| 3 Oct 2005 | HKD | 0.2657 | 0.2702 | 0.2657 | 0.2657 | 4.9265 | 0.0 (0.0%) | 106,597 |
| 30 Sep 2005 | HKD | 0.2657 | 0.2657 | 0.2657 | 0.2657 | 4.9265 | 0.0 (0.0%) | 46,112 |
| 29 Sep 2005 | HKD | 0.2612 | 0.2657 | 0.2612 | 0.2657 | 4.9265 | +0.004 (+1.72%) | 110,789 |
| 28 Sep 2005 | HKD | 0.2567 | 0.2612 | 0.2522 | 0.2612 | 4.8431 | +0.004 (+1.75%) | 326,380 |
| 27 Sep 2005 | HKD | 0.2522 | 0.2567 | 0.2522 | 0.2567 | 4.7596 | +0.009 (+3.63%) | 95,219 |
| 26 Sep 2005 | HKD | 0.2522 | 0.2567 | 0.2477 | 0.2477 | 4.5928 | +0.004 (+1.85%) | 259,307 |
| 23 Sep 2005 | HKD | 0.2432 | 0.2432 | 0.2387 | 0.2432 | 4.5093 | 0.0 (0.0%) | 178,461 |
| 22 Sep 2005 | HKD | 0.2432 | 0.2612 | 0.2432 | 0.2432 | 4.5093 | 0.0 (0.0%) | 249,126 |
| 21 Sep 2005 | HKD | 0.2477 | 0.2567 | 0.2387 | 0.2432 | 4.5093 | 0.0 (0.0%) | 277,872 |
| 20 Sep 2005 | HKD | 0.2522 | 0.2522 | 0.2297 | 0.2432 | 4.5093 | 0.0 (0.0%) | 138,337 |
| 19 Sep 2005 | HKD | 0.2432 | 0.2432 | 0.2432 | 0.2432 | 4.5093 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | HKD | 0.2612 | 0.2657 | 0.2432 | 0.2432 | 4.5093 | -0.018 (-6.89%) | 149,117 |
| 15 Sep 2005 | HKD | 0.2747 | 0.2747 | 0.2612 | 0.2612 | 4.8431 | -0.013 (-4.91%) | 334,764 |
| 14 Sep 2005 | HKD | 0.2747 | 0.2792 | 0.2612 | 0.2747 | 5.0934 | 0.0 (0.0%) | 210,200 |
| 13 Sep 2005 | HKD | 0.2747 | 0.2792 | 0.2702 | 0.2747 | 5.0934 | 0.0 (0.0%) | 279,070 |
| 12 Sep 2005 | HKD | 0.2657 | 0.2837 | 0.2657 | 0.2747 | 5.0934 | +0.009 (+3.39%) | 224,573 |
| 9 Sep 2005 | HKD | 0.2612 | 0.2657 | 0.2567 | 0.2657 | 4.9265 | +0.004 (+1.72%) | 318,594 |
| 8 Sep 2005 | HKD | 0.2612 | 0.2702 | 0.2567 | 0.2612 | 4.8431 | 0.0 (0.0%) | 334,165 |
| 7 Sep 2005 | HKD | 0.2522 | 0.2657 | 0.2522 | 0.2612 | 4.8431 | +0.009 (+3.57%) | 455,135 |
| 6 Sep 2005 | HKD | 0.2522 | 0.2522 | 0.2432 | 0.2522 | 4.6762 | 0.0 (0.0%) | 246,132 |
| 5 Sep 2005 | HKD | 0.2522 | 0.2567 | 0.2522 | 0.2522 | 4.6762 | 0.0 (0.0%) | 50,903 |
