| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | HKD | 5.75 | 5.9 | 5.75 | 5.9 | 0.7867 | 0.0 (0.0%) | 1,350,001 |
| 27 Jun 2005 | HKD | 5.7 | 5.9 | 5.7 | 5.9 | 0.7867 | 0.0 (0.0%) | 1,350,001 |
| 24 Jun 2005 | HKD | 5.7 | 5.9 | 5.7 | 5.9 | 0.7867 | 0.0 (0.0%) | 1,380,001 |
| 23 Jun 2005 | HKD | 5.85 | 5.9 | 5.85 | 5.9 | 0.7867 | 0.0 (0.0%) | 1,350,001 |
| 22 Jun 2005 | HKD | 5.8 | 5.9 | 5.8 | 5.9 | 0.7867 | +0.05 (+0.85%) | 1,350,001 |
| 21 Jun 2005 | HKD | 5.7 | 5.85 | 5.7 | 5.85 | 0.78 | -0.05 (-0.85%) | 1,350,001 |
| 20 Jun 2005 | HKD | 5.95 | 5.95 | 5.7 | 5.9 | 0.7867 | 0.0 (0.0%) | 1,350,001 |
| 17 Jun 2005 | HKD | 5.7 | 5.9 | 5.7 | 5.9 | 0.7867 | +0.05 (+0.85%) | 1,350,001 |
| 16 Jun 2005 | HKD | 5.7 | 5.85 | 5.7 | 5.85 | 0.78 | -0.05 (-0.85%) | 1,350,001 |
| 15 Jun 2005 | HKD | 5.7 | 5.9 | 5.7 | 5.9 | 0.7867 | +0.1 (+1.72%) | 1,125,001 |
| 14 Jun 2005 | HKD | 5.7 | 5.9 | 5.7 | 5.8 | 0.7733 | -0.05 (-0.85%) | 1,350,001 |
| 13 Jun 2005 | HKD | 5.75 | 5.9 | 5.7 | 5.85 | 0.78 | 0.0 (0.0%) | 1,725,002 |
| 10 Jun 2005 | HKD | 5.9 | 5.9 | 5.7 | 5.85 | 0.78 | -0.1 (-1.68%) | 1,575,001 |
| 9 Jun 2005 | HKD | 5.8 | 5.95 | 5.8 | 5.95 | 0.7933 | +0.1 (+1.71%) | 1,275,001 |
| 8 Jun 2005 | HKD | 5.7 | 5.85 | 5.7 | 5.85 | 0.78 | -0.05 (-0.85%) | 1,575,001 |
| 7 Jun 2005 | HKD | 5.7 | 5.9 | 5.7 | 5.9 | 0.7867 | +0.05 (+0.85%) | 1,575,001 |
| 6 Jun 2005 | HKD | 5.7 | 5.85 | 5.7 | 5.85 | 0.78 | -0.05 (-0.85%) | 1,650,002 |
| 3 Jun 2005 | HKD | 5.7 | 5.9 | 5.7 | 5.9 | 0.7867 | +0.05 (+0.85%) | 1,575,001 |
| 2 Jun 2005 | HKD | 5.7 | 5.85 | 5.7 | 5.85 | 0.78 | 0.0 (0.0%) | 1,350,001 |
| 1 Jun 2005 | HKD | 5.75 | 5.9 | 5.75 | 5.85 | 0.78 | -0.05 (-0.85%) | 1,425,001 |
| 31 May 2005 | HKD | 5.75 | 5.9 | 5.75 | 5.9 | 0.7867 | -0.05 (-0.84%) | 1,350,001 |
| 30 May 2005 | HKD | 5.75 | 5.95 | 5.75 | 5.95 | 0.7933 | +0.1 (+1.71%) | 1,350,001 |
| 27 May 2005 | HKD | 5.7 | 5.85 | 5.7 | 5.85 | 0.78 | 0.0 (0.0%) | 1,125,001 |
| 26 May 2005 | HKD | 5.7 | 5.85 | 5.7 | 5.85 | 0.78 | -0.05 (-0.85%) | 1,650,002 |
| 25 May 2005 | HKD | 5.7 | 5.9 | 5.7 | 5.9 | 0.7867 | -0.05 (-0.84%) | 1,957,502 |
| 24 May 2005 | HKD | 5.8 | 6 | 5.8 | 5.95 | 0.7933 | +0.05 (+0.85%) | 1,350,001 |
| 23 May 2005 | HKD | 5.7 | 5.9 | 5.7 | 5.9 | 0.7867 | 0.0 (0.0%) | 1,530,001 |
| 20 May 2005 | HKD | 5.8 | 5.9 | 5.8 | 5.9 | 0.7867 | -0.05 (-0.84%) | 1,350,001 |
| 19 May 2005 | HKD | 5.75 | 5.95 | 5.75 | 5.95 | 0.7933 | 0.0 (0.0%) | 1,372,501 |
| 18 May 2005 | HKD | 5.75 | 5.95 | 5.75 | 5.95 | 0.7933 | 0.0 (0.0%) | 1,350,001 |
