| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | HKD | 4.475 | 4.475 | 4.25 | 4.3 | 4.2229 | -0.175 (-3.91%) | 12,825,990 |
| 15 Dec 2005 | HKD | 4.55 | 4.55 | 4.425 | 4.475 | 4.3948 | -0.1 (-2.19%) | 5,067,875 |
| 14 Dec 2005 | HKD | 4.525 | 4.575 | 4.45 | 4.575 | 4.493 | +0.075 (+1.67%) | 13,610,050 |
| 13 Dec 2005 | HKD | 4.475 | 4.525 | 4.475 | 4.5 | 4.4193 | -0.025 (-0.55%) | 3,350,072 |
| 12 Dec 2005 | HKD | 4.55 | 4.6 | 4.5 | 4.525 | 4.4439 | -0.025 (-0.55%) | 3,209,552 |
| 9 Dec 2005 | HKD | 4.65 | 4.675 | 4.5 | 4.55 | 4.4684 | -0.075 (-1.62%) | 3,997,685 |
| 8 Dec 2005 | HKD | 4.6 | 4.625 | 4.55 | 4.625 | 4.5421 | +0.025 (+0.54%) | 2,221,841 |
| 7 Dec 2005 | HKD | 4.55 | 4.65 | 4.55 | 4.6 | 4.5175 | +0.05 (+1.10%) | 5,038,346 |
| 6 Dec 2005 | HKD | 4.775 | 4.8 | 4.5 | 4.55 | 4.4684 | -0.25 (-5.21%) | 8,132,835 |
| 5 Dec 2005 | HKD | 5 | 5 | 4.8 | 4.8 | 4.7139 | -0.175 (-3.52%) | 2,454,191 |
| 2 Dec 2005 | HKD | 4.9 | 4.975 | 4.9 | 4.975 | 4.8858 | +0.125 (+2.58%) | 1,757,515 |
| 1 Dec 2005 | HKD | 4.775 | 4.875 | 4.775 | 4.85 | 4.763 | +0.025 (+0.52%) | 1,534,649 |
| 30 Nov 2005 | HKD | 4.775 | 4.85 | 4.75 | 4.825 | 4.7385 | +0.075 (+1.58%) | 3,242,137 |
| 29 Nov 2005 | HKD | 4.775 | 4.775 | 4.725 | 4.75 | 4.6648 | -0.05 (-1.04%) | 1,340,029 |
| 28 Nov 2005 | HKD | 4.85 | 4.85 | 4.8 | 4.8 | 4.7139 | -0.05 (-1.03%) | 364,817 |
| 25 Nov 2005 | HKD | 4.85 | 4.85 | 4.775 | 4.85 | 4.763 | 0.0 (0.0%) | 1,983,569 |
| 24 Nov 2005 | HKD | 4.8 | 4.85 | 4.75 | 4.85 | 4.763 | +0.1 (+2.11%) | 3,299,057 |
| 23 Nov 2005 | HKD | 4.7 | 4.775 | 4.7 | 4.75 | 4.6648 | +0.025 (+0.53%) | 5,901,829 |
| 22 Nov 2005 | HKD | 4.775 | 4.775 | 4.725 | 4.725 | 4.6403 | -0.05 (-1.05%) | 2,115,942 |
| 21 Nov 2005 | HKD | 4.725 | 4.875 | 4.7 | 4.775 | 4.6894 | +0.05 (+1.06%) | 5,390,663 |
| 18 Nov 2005 | HKD | 4.725 | 4.75 | 4.7 | 4.725 | 4.6403 | +0.05 (+1.07%) | 1,276,897 |
| 17 Nov 2005 | HKD | 4.75 | 4.75 | 4.65 | 4.675 | 4.5912 | -0.1 (-2.09%) | 1,865,450 |
| 16 Nov 2005 | HKD | 4.6 | 4.85 | 4.6 | 4.775 | 4.6894 | +0.175 (+3.80%) | 5,014,926 |
| 15 Nov 2005 | HKD | 4.6 | 4.65 | 4.6 | 4.6 | 4.5175 | -0.05 (-1.08%) | 1,718,821 |
| 14 Nov 2005 | HKD | 4.65 | 4.65 | 4.5 | 4.65 | 4.5666 | 0.0 (0.0%) | 4,944,666 |
| 11 Nov 2005 | HKD | 4.625 | 4.75 | 4.575 | 4.65 | 4.5666 | +0.05 (+1.09%) | 7,797,827 |
| 10 Nov 2005 | HKD | 4.525 | 4.6 | 4.525 | 4.6 | 4.5175 | 0.0 (0.0%) | 3,350,072 |
| 9 Nov 2005 | HKD | 4.5 | 4.65 | 4.5 | 4.6 | 4.5175 | +0.125 (+2.79%) | 5,409,618 |
| 8 Nov 2005 | HKD | 4.5 | 4.5 | 4.45 | 4.475 | 4.3948 | -0.05 (-1.10%) | 6,064,751 |
| 7 Nov 2005 | HKD | 4.625 | 4.625 | 4.475 | 4.525 | 4.4439 | -0.075 (-1.63%) | 3,378,583 |
