| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 3 Jun 2005 | HKD | 42.4 | 42.4 | 42.4 | 42.4 | 0.3865 | 0.0 (0.0%) | 27,427 |
| 2 Jun 2005 | HKD | 44 | 44 | 42.4 | 42.4 | 0.3865 | -1.6 (-3.64%) | 918,788 |
| 1 Jun 2005 | HKD | 44 | 44 | 44 | 44 | 0.4011 | 0.0 (0.0%) | 0 |
| 31 May 2005 | HKD | 43.2 | 44 | 43.2 | 44 | 0.4011 | +0.8 (+1.85%) | 466,251 |
| 30 May 2005 | HKD | 43.2 | 43.2 | 43.2 | 43.2 | 0.3938 | 0.0 (0.0%) | 185,129 |
| 27 May 2005 | HKD | 43.2 | 43.2 | 42.4 | 43.2 | 0.3938 | +0.8 (+1.89%) | 452,537 |
| 26 May 2005 | HKD | 42.4 | 42.4 | 41.6 | 42.4 | 0.3865 | +0.8 (+1.92%) | 705,958 |
| 25 May 2005 | HKD | 41.6 | 41.6 | 41.6 | 41.6 | 0.3792 | 0.0 (0.0%) | 315,405 |
| 24 May 2005 | HKD | 42.4 | 42.4 | 41.6 | 41.6 | 0.3792 | +0.8 (+1.96%) | 418,254 |
| 23 May 2005 | HKD | 40.8 | 40.8 | 40.8 | 40.8 | 0.3719 | 0.0 (0.0%) | 411,398 |
| 20 May 2005 | HKD | 41.6 | 41.6 | 40.8 | 40.8 | 0.3719 | -1.6 (-3.77%) | 1,796,437 |
| 19 May 2005 | HKD | 41.6 | 42.4 | 41.6 | 42.4 | 0.3865 | +0.8 (+1.92%) | 1,035,899 |
| 18 May 2005 | HKD | 40.8 | 41.6 | 40.8 | 41.6 | 0.3792 | 0.0 (0.0%) | 935,244 |
| 17 May 2005 | HKD | 41.6 | 42.4 | 41.6 | 41.6 | 0.3792 | -3.2 (-7.14%) | 1,223,222 |
| 16 May 2005 | HKD | 44.8 | 44.8 | 44.8 | 44.8 | 0.4084 | 0.0 (0.0%) | 0 |
| 13 May 2005 | HKD | 46.4 | 46.4 | 44.8 | 44.8 | 0.4084 | -1.6 (-3.45%) | 2,063,159 |
| 12 May 2005 | HKD | 46.4 | 46.4 | 46.4 | 46.4 | 0.4229 | 0.0 (0.0%) | 451,715 |
| 11 May 2005 | HKD | 45.6 | 46.4 | 45.6 | 46.4 | 0.4229 | 0.0 (0.0%) | 1,945,911 |
| 10 May 2005 | HKD | 45.6 | 46.4 | 45.6 | 46.4 | 0.4229 | +0.8 (+1.75%) | 570,471 |
| 9 May 2005 | HKD | 45.6 | 46.4 | 45.6 | 45.6 | 0.4157 | 0.0 (0.0%) | 425,934 |
| 6 May 2005 | HKD | 45.6 | 45.6 | 44.8 | 45.6 | 0.4157 | -0.8 (-1.72%) | 1,124,487 |
| 5 May 2005 | HKD | 45.6 | 46.4 | 45.6 | 46.4 | 0.4229 | +0.8 (+1.75%) | 959,928 |
