| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2005 | HKD | 4.65 | 4.675 | 4.575 | 4.6 | 4.5175 | -0.025 (-0.54%) | 8,602,252 |
| 3 Nov 2005 | HKD | 4.725 | 4.775 | 4.625 | 4.625 | 4.5421 | -0.125 (-2.63%) | 1,488,695 |
| 2 Nov 2005 | HKD | 4.775 | 4.8 | 4.7 | 4.75 | 4.6648 | +0.025 (+0.53%) | 1,657,726 |
| 1 Nov 2005 | HKD | 4.65 | 4.75 | 4.625 | 4.725 | 4.6403 | +0.075 (+1.61%) | 3,890,157 |
| 31 Oct 2005 | HKD | 4.725 | 4.75 | 4.625 | 4.65 | 4.5666 | -0.05 (-1.06%) | 8,027,055 |
| 28 Oct 2005 | HKD | 4.65 | 4.7 | 4.625 | 4.7 | 4.6157 | 0.0 (0.0%) | 2,972,298 |
| 27 Oct 2005 | HKD | 4.575 | 4.75 | 4.55 | 4.7 | 4.6157 | +0.175 (+3.87%) | 8,170,510 |
| 26 Oct 2005 | HKD | 4.525 | 4.55 | 4.5 | 4.525 | 4.4439 | 0.0 (0.0%) | 1,643,470 |
| 25 Oct 2005 | HKD | 4.575 | 4.6 | 4.525 | 4.525 | 4.4439 | -0.025 (-0.55%) | 3,543,541 |
| 24 Oct 2005 | HKD | 4.55 | 4.575 | 4.525 | 4.55 | 4.4684 | 0.0 (0.0%) | 4,164,679 |
| 21 Oct 2005 | HKD | 4.55 | 4.6 | 4.525 | 4.55 | 4.4684 | -0.025 (-0.55%) | 6,203,234 |
| 20 Oct 2005 | HKD | 4.5 | 4.6 | 4.5 | 4.575 | 4.493 | +0.15 (+3.39%) | 6,215,453 |
| 19 Oct 2005 | HKD | 4.55 | 4.575 | 4.4 | 4.425 | 4.3457 | -0.15 (-3.28%) | 6,181,850 |
| 18 Oct 2005 | HKD | 4.65 | 4.675 | 4.525 | 4.575 | 4.493 | -0.125 (-2.66%) | 6,547,405 |
| 17 Oct 2005 | HKD | 4.7 | 4.7 | 4.575 | 4.7 | 4.6157 | 0.0 (0.0%) | 3,600,564 |
| 14 Oct 2005 | HKD | 4.725 | 4.8 | 4.65 | 4.7 | 4.6157 | -0.05 (-1.05%) | 3,358,218 |
| 13 Oct 2005 | HKD | 4.8 | 4.875 | 4.7 | 4.75 | 4.6648 | -0.125 (-2.56%) | 7,198,684 |
| 12 Oct 2005 | HKD | 4.9 | 4.925 | 4.825 | 4.875 | 4.7876 | -0.055 (-1.12%) | 3,775,704 |
| 11 Oct 2005 | HKD | 4.93 | 4.93 | 4.93 | 4.93 | 4.8416 | +0.005 (+0.10%) | 0 |
| 10 Oct 2005 | HKD | 4.9 | 4.925 | 4.9 | 4.925 | 4.8367 | +0.075 (+1.55%) | 4,137,186 |
| 7 Oct 2005 | HKD | 4.8 | 4.85 | 4.8 | 4.85 | 4.763 | 0.0 (0.0%) | 2,697,368 |
| 6 Oct 2005 | HKD | 4.85 | 4.875 | 4.825 | 4.85 | 4.763 | -0.05 (-1.02%) | 1,698,456 |
| 5 Oct 2005 | HKD | 5 | 5 | 4.9 | 4.9 | 4.8121 | -0.05 (-1.01%) | 4,824,511 |
| 4 Oct 2005 | HKD | 5 | 5.1 | 4.95 | 4.95 | 4.8612 | 0.0 (0.0%) | 4,891,716 |
| 3 Oct 2005 | HKD | 4.95 | 4.95 | 4.85 | 4.95 | 4.8612 | 0.0 (0.0%) | 4,827,566 |
| 30 Sep 2005 | HKD | 5.05 | 5.1 | 4.9 | 4.95 | 4.8612 | -0.1 (-1.98%) | 2,432,621 |
| 29 Sep 2005 | HKD | 5 | 5.1 | 4.925 | 5.05 | 4.9594 | +0.05 (+1%) | 5,531,183 |
| 28 Sep 2005 | HKD | 5.2 | 5.2 | 4.95 | 5 | 4.9103 | -0.2 (-3.85%) | 7,800,882 |
| 27 Sep 2005 | HKD | 5.1 | 5.2 | 5.1 | 5.2 | 5.1068 | +0.1 (+1.96%) | 14,567,213 |
| 26 Sep 2005 | HKD | 5.2 | 5.2 | 4.975 | 5.1 | 5.0086 | -0.1 (-1.92%) | 4,948,739 |
