| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | HKD | 0.33 | 0.35 | 0.32 | 0.33 | 16.5 | +0.03 (+10.00%) | 74,800 |
| 14 Sep 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 15 | +0.005 (+1.69%) | 4,000 |
| 13 Sep 2005 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 14.75 | 0.0 (0.0%) | 0 |
| 12 Sep 2005 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 14.75 | 0.0 (0.0%) | 0 |
| 9 Sep 2005 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 14.75 | +0.005 (+1.72%) | 8,000 |
| 8 Sep 2005 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 14.5 | 0.0 (0.0%) | 0 |
| 7 Sep 2005 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 14.5 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 14.5 | -0.01 (-3.33%) | 30,400 |
| 5 Sep 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 15 | +0.005 (+1.69%) | 83,200 |
| 2 Sep 2005 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 14.75 | 0.0 (0.0%) | 0 |
| 1 Sep 2005 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 14.75 | -0.005 (-1.67%) | 60,000 |
| 31 Aug 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 15 | 0.0 (0.0%) | 0 |
| 30 Aug 2005 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 15 | +0.01 (+3.45%) | 40,000 |
| 29 Aug 2005 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 14.5 | 0.0 (0.0%) | 0 |
| 26 Aug 2005 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 14.5 | 0.0 (0.0%) | 800 |
| 25 Aug 2005 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 14.5 | 0.0 (0.0%) | 0 |
| 24 Aug 2005 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 14.5 | 0.0 (0.0%) | 40,000 |
| 23 Aug 2005 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 14.5 | 0.0 (0.0%) | 7,200 |
| 22 Aug 2005 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 14.5 | -0.025 (-7.94%) | 34,400 |
| 19 Aug 2005 | HKD | 0.3 | 0.315 | 0.3 | 0.315 | 15.75 | +0.015 (+5%) | 20,000 |
| 18 Aug 2005 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 15 | -0.02 (-6.25%) | 40,000 |
| 17 Aug 2005 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 16 | 0.0 (0.0%) | 0 |
| 16 Aug 2005 | HKD | 0.3 | 0.32 | 0.3 | 0.32 | 16 | +0.02 (+6.67%) | 17,600 |
| 15 Aug 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 15 | +0.01 (+3.45%) | 4,000 |
| 12 Aug 2005 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 14.5 | -0.005 (-1.69%) | 73,600 |
| 11 Aug 2005 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 14.75 | -0.005 (-1.67%) | 121,600 |
| 10 Aug 2005 | HKD | 0.32 | 0.335 | 0.3 | 0.3 | 15 | -0.01 (-3.23%) | 212,800 |
| 9 Aug 2005 | HKD | 0.325 | 0.325 | 0.31 | 0.31 | 15.5 | -0.015 (-4.62%) | 200,800 |
| 8 Aug 2005 | HKD | 0.33 | 0.33 | 0.31 | 0.325 | 16.25 | +0.005 (+1.56%) | 42,400 |
| 5 Aug 2005 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 16 | 0.0 (0.0%) | 27,200 |
