| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2005 | HKD | 11.0536 | 11.0536 | 11.0536 | 11.0536 | 237.7013 | +0.145 (+1.33%) | 79 |
| 8 Nov 2005 | HKD | 11.1991 | 11.1991 | 10.6173 | 10.9082 | 234.5745 | 0.0 (0.0%) | 423 |
| 7 Nov 2005 | HKD | 11.0536 | 11.1991 | 10.6173 | 10.9082 | 234.5745 | +0.291 (+2.74%) | 2,094 |
| 4 Nov 2005 | HKD | 10.3264 | 10.6173 | 10.3264 | 10.6173 | 228.3189 | +0.436 (+4.29%) | 1,414 |
| 3 Nov 2005 | HKD | 9.5992 | 10.181 | 9.5992 | 10.181 | 218.9365 | +0.291 (+2.94%) | 1,214 |
| 2 Nov 2005 | HKD | 9.3083 | 10.181 | 9.3083 | 9.8901 | 212.6809 | +0.582 (+6.25%) | 0 |
| 1 Nov 2005 | HKD | 8.5811 | 10.0355 | 8.5811 | 9.3083 | 200.1696 | +0.873 (+10.34%) | 1,422 |
| 31 Oct 2005 | HKD | 9.0175 | 9.0175 | 8.1448 | 8.4357 | 181.4048 | -0.727 (-7.94%) | 983 |
| 28 Oct 2005 | HKD | 9.5992 | 9.5992 | 8.1448 | 9.1629 | 197.0428 | -0.727 (-7.35%) | 2,893 |
| 27 Oct 2005 | HKD | 10.181 | 10.181 | 9.3083 | 9.8901 | 212.6809 | -0.727 (-6.85%) | 1,934 |
| 26 Oct 2005 | HKD | 10.7627 | 10.7627 | 10.181 | 10.6173 | 228.3189 | -0.145 (-1.35%) | 1,119 |
| 25 Oct 2005 | HKD | 11.0536 | 11.0536 | 10.4719 | 10.7627 | 231.4456 | +0.436 (+4.23%) | 135 |
| 24 Oct 2005 | HKD | 10.181 | 10.4719 | 10.181 | 10.3264 | 222.0632 | -0.436 (-4.05%) | 703 |
| 21 Oct 2005 | HKD | 10.7627 | 10.9082 | 10.6173 | 10.7627 | 231.4456 | -0.727 (-6.33%) | 2,182 |
| 20 Oct 2005 | HKD | 11.7809 | 11.7809 | 11.1991 | 11.49 | 247.0858 | +0.145 (+1.28%) | 0 |
| 19 Oct 2005 | HKD | 11.6354 | 11.6354 | 11.3445 | 11.3445 | 243.9569 | -0.291 (-2.50%) | 55 |
| 18 Oct 2005 | HKD | 11.6354 | 11.9263 | 11.6354 | 11.6354 | 250.2125 | 0.0 (0.0%) | 735 |
| 17 Oct 2005 | HKD | 11.6354 | 11.6354 | 11.49 | 11.6354 | 250.2125 | +0.291 (+2.56%) | 335 |
| 14 Oct 2005 | HKD | 11.3445 | 11.3445 | 11.3445 | 11.3445 | 243.9569 | -0.291 (-2.50%) | 79 |
| 13 Oct 2005 | HKD | 11.49 | 11.6354 | 11.3445 | 11.6354 | 250.2125 | 0.0 (0.0%) | 879 |
| 12 Oct 2005 | HKD | 11.9263 | 11.9263 | 11.6354 | 11.6354 | 250.2125 | -0.436 (-3.61%) | 935 |
| 11 Oct 2005 | HKD | 12.0717 | 12.0717 | 12.0717 | 12.0717 | 259.5949 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | HKD | 12.2172 | 12.2172 | 12.0717 | 12.0717 | 259.5949 | -0.145 (-1.19%) | 191 |
| 7 Oct 2005 | HKD | 12.3626 | 12.7989 | 12.2172 | 12.2172 | 262.7238 | +0.582 (+5.00%) | 2,837 |
| 6 Oct 2005 | HKD | 11.9263 | 11.9263 | 11.6354 | 11.6354 | 250.2125 | -0.873 (-6.98%) | 3,556 |
| 5 Oct 2005 | HKD | 13.3807 | 13.3807 | 12.5081 | 12.5081 | 268.9794 | -0.873 (-6.52%) | 3,045 |
| 4 Oct 2005 | HKD | 13.3807 | 13.6716 | 13.3807 | 13.3807 | 287.7442 | +0.145 (+1.10%) | 1,326 |
| 3 Oct 2005 | HKD | 13.5262 | 13.6716 | 13.2353 | 13.2353 | 284.6174 | -0.436 (-3.19%) | 2,637 |
| 30 Sep 2005 | HKD | 13.3807 | 13.6716 | 13.3807 | 13.6716 | 293.9998 | -0.291 (-2.08%) | 1,790 |
| 29 Sep 2005 | HKD | 14.2534 | 14.2534 | 13.8171 | 13.9625 | 300.2555 | -0.291 (-2.04%) | 1 |
