| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | HKD | 0.238 | 0.238 | 0.23 | 0.238 | 0.2019 | +0.02 (+9.17%) | 530,357 |
| 6 Sep 2005 | HKD | 0.205 | 0.218 | 0.205 | 0.218 | 0.185 | +0.014 (+6.86%) | 462,000 |
| 5 Sep 2005 | HKD | 0.2 | 0.207 | 0.2 | 0.204 | 0.1731 | -0.036 (-15.00%) | 1,804,157 |
| 2 Sep 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2036 | 0.0 (0.0%) | 0 |
| 1 Sep 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2036 | 0.0 (0.0%) | 0 |
| 31 Aug 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2036 | 0.0 (0.0%) | 0 |
| 30 Aug 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2036 | 0.0 (0.0%) | 0 |
| 29 Aug 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2036 | 0.0 (0.0%) | 0 |
| 26 Aug 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2036 | -0.01 (-4%) | 176,786 |
| 25 Aug 2005 | HKD | 0.265 | 0.295 | 0.246 | 0.25 | 0.2121 | -0.025 (-9.09%) | 3,448,499 |
| 24 Aug 2005 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.2333 | +0.015 (+5.77%) | 322,929 |
| 23 Aug 2005 | HKD | 0.242 | 0.26 | 0.242 | 0.26 | 0.2206 | +0.01 (+4%) | 106,071 |
| 22 Aug 2005 | HKD | 0.25 | 0.25 | 0.244 | 0.25 | 0.2121 | 0.0 (0.0%) | 188,571 |
| 19 Aug 2005 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2121 | 0.0 (0.0%) | 0 |
| 18 Aug 2005 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2121 | 0.0 (0.0%) | 0 |
| 17 Aug 2005 | HKD | 0.232 | 0.25 | 0.232 | 0.25 | 0.2121 | +0.017 (+7.30%) | 96,643 |
| 16 Aug 2005 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.1977 | -0.007 (-2.92%) | 2,593 |
| 15 Aug 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2036 | -0.002 (-0.83%) | 8,250 |
| 12 Aug 2005 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.2053 | -0.003 (-1.22%) | 261,643 |
| 11 Aug 2005 | HKD | 0.244 | 0.245 | 0.244 | 0.245 | 0.2079 | +0.002 (+0.82%) | 304,071 |
| 10 Aug 2005 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.2062 | 0.0 (0.0%) | 0 |
| 9 Aug 2005 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.2062 | -0.007 (-2.80%) | 70,714 |
| 8 Aug 2005 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2121 | +0.014 (+5.93%) | 62,889 |
| 5 Aug 2005 | HKD | 0.236 | 0.255 | 0.236 | 0.236 | 0.2002 | +0.004 (+1.72%) | 110,786 |
| 4 Aug 2005 | HKD | 0.232 | 0.28 | 0.232 | 0.232 | 0.1968 | -0.018 (-7.20%) | 495,000 |
| 3 Aug 2005 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2121 | 0.0 (0.0%) | 0 |
| 2 Aug 2005 | HKD | 0.25 | 0.28 | 0.236 | 0.25 | 0.2121 | 0.0 (0.0%) | 1,179 |
| 1 Aug 2005 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2121 | 0.0 (0.0%) | 0 |
| 29 Jul 2005 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2121 | 0.0 (0.0%) | 0 |
| 28 Jul 2005 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2121 | 0.0 (0.0%) | 0 |
