| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2006 | HKD | 4.8 | 5 | 4.775 | 5 | 4.9103 | +0.275 (+5.82%) | 6,335,607 |
| 26 Jan 2006 | HKD | 4.75 | 4.775 | 4.675 | 4.725 | 4.6403 | -0.025 (-0.53%) | 1,325,773 |
| 25 Jan 2006 | HKD | 4.75 | 4.775 | 4.725 | 4.75 | 4.6648 | +0.075 (+1.60%) | 5,103,514 |
| 24 Jan 2006 | HKD | 4.5 | 4.7 | 4.5 | 4.675 | 4.5912 | +0.2 (+4.47%) | 5,274,378 |
| 23 Jan 2006 | HKD | 4.5 | 4.525 | 4.475 | 4.475 | 4.3948 | -0.05 (-1.10%) | 2,958,812 |
| 20 Jan 2006 | HKD | 4.65 | 4.65 | 4.475 | 4.525 | 4.4439 | -0.05 (-1.09%) | 2,363,786 |
| 19 Jan 2006 | HKD | 4.55 | 4.65 | 4.55 | 4.575 | 4.493 | +0.025 (+0.55%) | 2,588,414 |
| 18 Jan 2006 | HKD | 4.55 | 4.6 | 4.5 | 4.55 | 4.4684 | -0.05 (-1.09%) | 4,020,087 |
| 17 Jan 2006 | HKD | 4.625 | 4.65 | 4.475 | 4.6 | 4.5175 | +0.025 (+0.55%) | 7,917,982 |
| 16 Jan 2006 | HKD | 4.6 | 4.675 | 4.525 | 4.575 | 4.493 | +0.025 (+0.55%) | 8,711,206 |
| 13 Jan 2006 | HKD | 4.5 | 4.575 | 4.475 | 4.55 | 4.4684 | +0.05 (+1.11%) | 7,759,134 |
| 12 Jan 2006 | HKD | 4.575 | 4.575 | 4.45 | 4.5 | 4.4193 | +0.125 (+2.86%) | 6,168,613 |
| 11 Jan 2006 | HKD | 4.475 | 4.525 | 4.375 | 4.375 | 4.2966 | -0.1 (-2.23%) | 3,559,833 |
| 10 Jan 2006 | HKD | 4.425 | 4.5 | 4.425 | 4.475 | 4.3948 | +0.075 (+1.70%) | 6,804,007 |
| 9 Jan 2006 | HKD | 4.325 | 4.425 | 4.325 | 4.4 | 4.3211 | +0.125 (+2.92%) | 10,198,882 |
| 6 Jan 2006 | HKD | 4.275 | 4.3 | 4.25 | 4.275 | 4.1983 | 0.0 (0.0%) | 3,627,039 |
| 5 Jan 2006 | HKD | 4.4 | 4.45 | 4.2 | 4.275 | 4.1983 | -0.1 (-2.29%) | 11,941,123 |
| 4 Jan 2006 | HKD | 4.35 | 4.45 | 4.325 | 4.375 | 4.2966 | +0.075 (+1.74%) | 8,366,016 |
| 3 Jan 2006 | HKD | 4.35 | 4.375 | 4.3 | 4.3 | 4.2229 | -0.08 (-1.83%) | 1,488,695 |
| 2 Jan 2006 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.3015 | +0.005 (+0.11%) | 0 |
| 30 Dec 2005 | HKD | 4.4 | 4.4 | 4.325 | 4.375 | 4.2966 | -0.025 (-0.57%) | 1,040,253 |
| 29 Dec 2005 | HKD | 4.4 | 4.45 | 4.35 | 4.4 | 4.3211 | 0.0 (0.0%) | 3,977,320 |
| 28 Dec 2005 | HKD | 4.3 | 4.425 | 4.275 | 4.4 | 4.3211 | +0.1 (+2.33%) | 3,904,666 |
| 27 Dec 2005 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.2229 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.2229 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | HKD | 4.25 | 4.3 | 4.225 | 4.3 | 4.2229 | +0.075 (+1.78%) | 1,805,984 |
| 22 Dec 2005 | HKD | 4.25 | 4.275 | 4.225 | 4.225 | 4.1492 | -0.05 (-1.17%) | 1,211,728 |
| 21 Dec 2005 | HKD | 4.3 | 4.35 | 4.25 | 4.275 | 4.1983 | 0.0 (0.0%) | 3,827,123 |
| 20 Dec 2005 | HKD | 4.225 | 4.275 | 4.2 | 4.275 | 4.1983 | +0.075 (+1.79%) | 4,683,991 |
| 19 Dec 2005 | HKD | 4.3 | 4.3 | 4.15 | 4.2 | 4.1247 | -0.1 (-2.33%) | 12,318,897 |
