| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2005 | HKD | 7.2 | 7.7 | 7.2 | 7.6 | 2.5805 | 0.0 (0.0%) | 600,822 |
| 29 Jun 2005 | HKD | 7.2 | 7.6 | 7.2 | 7.6 | 2.5805 | 0.0 (0.0%) | 600,822 |
| 28 Jun 2005 | HKD | 7.6 | 7.6 | 7.2 | 7.6 | 2.5805 | -0.1 (-1.30%) | 11,781 |
| 27 Jun 2005 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 2.6144 | 0.0 (0.0%) | 0 |
| 24 Jun 2005 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 2.6144 | 0.0 (0.0%) | 0 |
| 23 Jun 2005 | HKD | 7.7 | 7.95 | 7.7 | 7.7 | 2.6144 | -0.05 (-0.65%) | 5,890 |
| 22 Jun 2005 | HKD | 7.5 | 7.8 | 7.5 | 7.75 | 2.6314 | -0.05 (-0.64%) | 47,123 |
| 21 Jun 2005 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 2.6484 | 0.0 (0.0%) | 0 |
| 20 Jun 2005 | HKD | 7.7 | 7.9 | 7.7 | 7.8 | 2.6484 | +0.1 (+1.30%) | 170,822 |
| 17 Jun 2005 | HKD | 7.5 | 7.7 | 7.5 | 7.7 | 2.6144 | +0.05 (+0.65%) | 282,740 |
| 16 Jun 2005 | HKD | 7.4 | 7.7 | 7.4 | 7.65 | 2.5974 | +0.25 (+3.38%) | 647,945 |
| 15 Jun 2005 | HKD | 7.4 | 7.5 | 7.4 | 7.4 | 2.5126 | 0.0 (0.0%) | 270,959 |
| 14 Jun 2005 | HKD | 7.4 | 7.4 | 7.4 | 7.4 | 2.5126 | 0.0 (0.0%) | 0 |
| 13 Jun 2005 | HKD | 7.4 | 7.4 | 7.4 | 7.4 | 2.5126 | 0.0 (0.0%) | 0 |
| 10 Jun 2005 | HKD | 7.4 | 7.4 | 7.4 | 7.4 | 2.5126 | -0.15 (-1.99%) | 11,781 |
| 9 Jun 2005 | HKD | 7.55 | 7.55 | 7.55 | 7.55 | 2.5635 | 0.0 (0.0%) | 0 |
| 8 Jun 2005 | HKD | 7.4 | 7.6 | 7.4 | 7.55 | 2.5635 | +0.2 (+2.72%) | 41,233 |
| 7 Jun 2005 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 2.4956 | 0.0 (0.0%) | 0 |
| 6 Jun 2005 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 2.4956 | 0.0 (0.0%) | 11,781 |
| 3 Jun 2005 | HKD | 7 | 7.35 | 7 | 7.35 | 2.4956 | 0.0 (0.0%) | 76,575 |
| 2 Jun 2005 | HKD | 6.95 | 7.35 | 6.95 | 7.35 | 2.4956 | +0.05 (+0.68%) | 170,822 |
| 1 Jun 2005 | HKD | 7.45 | 7.45 | 7.3 | 7.3 | 2.4786 | -0.65 (-8.18%) | 47,123 |
| 31 May 2005 | HKD | 8.2 | 8.2 | 7.7 | 7.95 | 2.6993 | +0.05 (+0.63%) | 571,812 |
| 30 May 2005 | HKD | 7 | 8.6 | 7 | 7.9 | 2.6823 | +1 (+14.49%) | 1,337,124 |
| 27 May 2005 | HKD | 6.85 | 7 | 6.85 | 6.9 | 2.3428 | +0.05 (+0.73%) | 94,247 |
| 26 May 2005 | HKD | 6.9 | 7 | 6.4 | 6.85 | 2.3258 | +0.25 (+3.79%) | 183,781 |
| 25 May 2005 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 2.2409 | 0.0 (0.0%) | 0 |
| 24 May 2005 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 2.2409 | -0.35 (-5.04%) | 58,904 |
| 23 May 2005 | HKD | 6.95 | 7 | 6.95 | 6.95 | 2.3598 | +0.55 (+8.59%) | 47,123 |
| 20 May 2005 | HKD | 6.6 | 6.85 | 6.4 | 6.4 | 2.173 | -0.35 (-5.19%) | 94,247 |
