| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | HKD | 40 | 40 | 39.2 | 39.2 | 0.3573 | -2.4 (-5.77%) | 1,385,039 |
| 14 Jul 2005 | HKD | 40 | 41.6 | 40 | 41.6 | 0.3792 | +1.6 (+4%) | 1,782,723 |
| 13 Jul 2005 | HKD | 40.8 | 40.8 | 40 | 40 | 0.3646 | -0.8 (-1.96%) | 1,587,995 |
| 12 Jul 2005 | HKD | 40.8 | 40.8 | 40.8 | 40.8 | 0.3719 | 0.0 (0.0%) | 383,971 |
| 11 Jul 2005 | HKD | 40.8 | 41.6 | 40.8 | 40.8 | 0.3719 | 0.0 (0.0%) | 795,369 |
| 8 Jul 2005 | HKD | 40.8 | 40.8 | 40 | 40.8 | 0.3719 | 0.0 (0.0%) | 576,780 |
| 7 Jul 2005 | HKD | 41.6 | 41.6 | 40.8 | 40.8 | 0.3719 | 0.0 (0.0%) | 905,075 |
| 6 Jul 2005 | HKD | 41.6 | 41.6 | 40.8 | 40.8 | 0.3719 | -0.8 (-1.92%) | 316,776 |
| 5 Jul 2005 | HKD | 41.6 | 41.6 | 41.6 | 41.6 | 0.3792 | 0.0 (0.0%) | 411,398 |
| 4 Jul 2005 | HKD | 41.6 | 41.6 | 40.8 | 41.6 | 0.3792 | -0.8 (-1.89%) | 404,541 |
| 1 Jul 2005 | HKD | 42.4 | 42.4 | 42.4 | 42.4 | 0.3865 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | HKD | 40.8 | 42.4 | 40.8 | 42.4 | 0.3865 | +0.8 (+1.92%) | 1,032,882 |
| 29 Jun 2005 | HKD | 41.6 | 41.6 | 41.6 | 41.6 | 0.3792 | -0.8 (-1.89%) | 1,069,634 |
| 28 Jun 2005 | HKD | 41.6 | 42.4 | 41.6 | 42.4 | 0.3865 | +0.8 (+1.92%) | 1,709,083 |
| 27 Jun 2005 | HKD | 41.6 | 42.4 | 41.6 | 41.6 | 0.3792 | -0.8 (-1.89%) | 1,164,255 |
| 24 Jun 2005 | HKD | 41.6 | 42.4 | 41.6 | 42.4 | 0.3865 | +0.8 (+1.92%) | 747,784 |
| 23 Jun 2005 | HKD | 41.6 | 41.6 | 41.6 | 41.6 | 0.3792 | 0.0 (0.0%) | 1,508,458 |
| 22 Jun 2005 | HKD | 41.6 | 41.6 | 41.6 | 41.6 | 0.3792 | 0.0 (0.0%) | 1,158,770 |
| 21 Jun 2005 | HKD | 41.6 | 41.6 | 40.8 | 41.6 | 0.3792 | 0.0 (0.0%) | 1,208,138 |
| 20 Jun 2005 | HKD | 42.4 | 42.4 | 41.6 | 41.6 | 0.3792 | -0.8 (-1.89%) | 1,055,921 |
| 17 Jun 2005 | HKD | 42.4 | 42.4 | 41.6 | 42.4 | 0.3865 | 0.0 (0.0%) | 1,062,777 |
| 16 Jun 2005 | HKD | 42.4 | 42.4 | 42.4 | 42.4 | 0.3865 | -0.8 (-1.85%) | 322,262 |
| 15 Jun 2005 | HKD | 42.4 | 43.2 | 42.4 | 43.2 | 0.3938 | +1.6 (+3.85%) | 924,273 |
| 14 Jun 2005 | HKD | 41.6 | 42.4 | 41.6 | 41.6 | 0.3792 | -0.8 (-1.89%) | 526,260 |
| 13 Jun 2005 | HKD | 42.4 | 42.4 | 42.4 | 42.4 | 0.3865 | 0.0 (0.0%) | 185,129 |
| 10 Jun 2005 | HKD | 42.4 | 42.4 | 42.4 | 42.4 | 0.3865 | 0.0 (0.0%) | 274,677 |
| 9 Jun 2005 | HKD | 42.4 | 42.4 | 42.4 | 42.4 | 0.3865 | 0.0 (0.0%) | 27,427 |
| 8 Jun 2005 | HKD | 41.6 | 42.4 | 41.6 | 42.4 | 0.3865 | +0.8 (+1.92%) | 654,122 |
| 7 Jun 2005 | HKD | 42.4 | 42.4 | 41.6 | 41.6 | 0.3792 | -0.8 (-1.89%) | 1,488,985 |
| 6 Jun 2005 | HKD | 42.4 | 42.4 | 41.6 | 42.4 | 0.3865 | 0.0 (0.0%) | 345,574 |
