| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | HKD | 7.7085 | 7.7085 | 7.2721 | 7.2721 | 156.3823 | -0.436 (-5.66%) | 167 |
| 20 Dec 2005 | HKD | 7.2721 | 7.8539 | 7.0103 | 7.7085 | 165.7668 | +0.436 (+6.00%) | 1,238 |
| 19 Dec 2005 | HKD | 7.563 | 7.563 | 7.2721 | 7.2721 | 156.3823 | -0.727 (-9.09%) | 1 |
| 16 Dec 2005 | HKD | 7.2721 | 8.7266 | 7.1267 | 7.9994 | 172.0225 | +0.436 (+5.77%) | 3,389 |
| 15 Dec 2005 | HKD | 7.9994 | 7.9994 | 7.4176 | 7.563 | 162.6379 | +0.145 (+1.96%) | 2,517 |
| 14 Dec 2005 | HKD | 7.8539 | 7.8539 | 7.4176 | 7.4176 | 159.5112 | -0.727 (-8.93%) | 311 |
| 13 Dec 2005 | HKD | 8.4357 | 8.4357 | 8.1448 | 8.1448 | 175.1492 | -0.291 (-3.45%) | 959 |
| 12 Dec 2005 | HKD | 8.7266 | 8.7266 | 8.4357 | 8.4357 | 181.4048 | 0.0 (0.0%) | 199 |
| 9 Dec 2005 | HKD | 8.4357 | 8.4357 | 8.4357 | 8.4357 | 181.4048 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | HKD | 8.2902 | 8.4357 | 8.2902 | 8.4357 | 181.4048 | +0.145 (+1.76%) | 303 |
| 7 Dec 2005 | HKD | 8.2902 | 8.2902 | 8.2902 | 8.2902 | 178.2759 | -0.145 (-1.72%) | 23 |
| 6 Dec 2005 | HKD | 8.7266 | 8.7266 | 8.4357 | 8.4357 | 181.4048 | -0.582 (-6.45%) | 431 |
| 5 Dec 2005 | HKD | 9.0175 | 9.0175 | 9.0175 | 9.0175 | 193.9161 | 0.0 (0.0%) | 0 |
| 2 Dec 2005 | HKD | 9.3083 | 9.3083 | 8.7266 | 9.0175 | 193.9161 | 0.0 (0.0%) | 335 |
| 1 Dec 2005 | HKD | 8.872 | 9.0175 | 8.872 | 9.0175 | 193.9161 | -0.145 (-1.59%) | 191 |
| 30 Nov 2005 | HKD | 8.7266 | 9.1629 | 8.7266 | 9.1629 | 197.0428 | -0.291 (-3.08%) | 39 |
| 29 Nov 2005 | HKD | 9.4538 | 9.4538 | 9.3083 | 9.4538 | 203.2985 | 0.0 (0.0%) | 247 |
| 28 Nov 2005 | HKD | 9.3083 | 9.4538 | 9.3083 | 9.4538 | 203.2985 | 0.0 (0.0%) | 39 |
| 25 Nov 2005 | HKD | 9.4538 | 9.5992 | 9.4538 | 9.4538 | 203.2985 | -0.145 (-1.51%) | 943 |
| 24 Nov 2005 | HKD | 9.4538 | 9.5992 | 9.4538 | 9.5992 | 206.4252 | +0.291 (+3.13%) | 127 |
| 23 Nov 2005 | HKD | 9.4538 | 9.8901 | 9.3083 | 9.3083 | 200.1696 | 0.0 (0.0%) | 719 |
| 22 Nov 2005 | HKD | 9.3083 | 9.3083 | 9.3083 | 9.3083 | 200.1696 | -0.436 (-4.48%) | 63 |
| 21 Nov 2005 | HKD | 9.7447 | 9.7447 | 9.7447 | 9.7447 | 209.5541 | 0.0 (0.0%) | 0 |
| 18 Nov 2005 | HKD | 9.3083 | 9.7447 | 9.3083 | 9.7447 | 209.5541 | +0.727 (+8.06%) | 2,350 |
| 17 Nov 2005 | HKD | 9.0175 | 9.0175 | 9.0175 | 9.0175 | 193.9161 | 0.0 (0.0%) | 0 |
| 16 Nov 2005 | HKD | 9.7447 | 9.7447 | 9.0175 | 9.0175 | 193.9161 | -0.873 (-8.82%) | 127 |
| 15 Nov 2005 | HKD | 9.8901 | 9.8901 | 9.3083 | 9.8901 | 212.6809 | 0.0 (0.0%) | 159 |
| 14 Nov 2005 | HKD | 10.0355 | 10.7627 | 9.8901 | 9.8901 | 212.6809 | +0.291 (+3.03%) | 79 |
| 11 Nov 2005 | HKD | 9.5992 | 9.5992 | 9.5992 | 9.5992 | 206.4252 | -1.163 (-10.81%) | 143 |
| 10 Nov 2005 | HKD | 9.8901 | 10.7627 | 9.8901 | 10.7627 | 231.4456 | -0.291 (-2.63%) | 87 |
