| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | HKD | 3.875 | 3.725 | 3.825 | 3.8 | 2.914 | 0.0 (0.0%) | 20,598,300 |
| 25 Aug 2005 | HKD | 3.95 | 3.8 | 3.925 | 3.8 | 2.914 | -0.096 (-3.19%) | 10,449,500 |
| 24 Aug 2005 | HKD | 4.025 | 3.925 | 4 | 3.925 | 3.01 | -0.096 (-3.09%) | 10,669,500 |
| 23 Aug 2005 | HKD | 4.125 | 4.025 | 4.075 | 4.05 | 3.106 | -0.019 (-0.61%) | 22,396,700 |
| 22 Aug 2005 | HKD | 4.15 | 4.075 | 4.125 | 4.075 | 3.125 | -0.038 (-1.21%) | 11,137,700 |
| 19 Aug 2005 | HKD | 4.125 | 3.975 | 4.05 | 4.125 | 3.164 | +0.058 (+1.85%) | 17,978,000 |
| 18 Aug 2005 | HKD | 4.175 | 4.025 | 4.15 | 4.05 | 3.106 | -0.077 (-2.41%) | 25,421,000 |
| 17 Aug 2005 | HKD | 4.175 | 4.125 | 4.175 | 4.15 | 3.183 | -0.019 (-0.60%) | 18,102,000 |
| 16 Aug 2005 | HKD | 4.25 | 4.1 | 4.1 | 4.175 | 3.202 | +0.058 (+1.83%) | 43,899,500 |
| 15 Aug 2005 | HKD | 4.1 | 4.05 | 4.1 | 4.1 | 3.144 | +0.038 (+1.23%) | 20,335,100 |
| 12 Aug 2005 | HKD | 4.1 | 4.05 | 4.1 | 4.05 | 3.106 | -0.019 (-0.61%) | 17,313,000 |
| 11 Aug 2005 | HKD | 4.1 | 4.025 | 4.025 | 4.075 | 3.125 | +0.038 (+1.24%) | 36,594,800 |
| 10 Aug 2005 | HKD | 4.05 | 3.975 | 4 | 4.025 | 3.087 | +0.038 (+1.26%) | 15,252,500 |
| 9 Aug 2005 | HKD | 4.05 | 3.975 | 4.025 | 3.975 | 3.049 | -0.038 (-1.24%) | 11,093,000 |
| 8 Aug 2005 | HKD | 4.1 | 3.975 | 4.075 | 4.025 | 3.087 | -0.058 (-1.83%) | 19,116,000 |
| 5 Aug 2005 | HKD | 4.125 | 4.05 | 4.05 | 4.1 | 3.144 | +0.019 (+0.61%) | 37,930,500 |
| 4 Aug 2005 | HKD | 4.125 | 4 | 4 | 4.075 | 3.125 | +0.058 (+1.87%) | 43,679,000 |
| 3 Aug 2005 | HKD | 4.025 | 3.95 | 4 | 4 | 3.068 | 0.0 (0.0%) | 27,307,500 |
| 2 Aug 2005 | HKD | 4.05 | 3.975 | 4 | 4 | 3.068 | +0.038 (+1.26%) | 43,998,000 |
| 1 Aug 2005 | HKD | 3.95 | 3.775 | 3.775 | 3.95 | 3.029 | +0.115 (+3.95%) | 28,806,500 |
| 29 Jul 2005 | HKD | 3.8 | 3.65 | 3.675 | 3.8 | 2.914 | +0.096 (+3.40%) | 14,396,500 |
| 28 Jul 2005 | HKD | 3.75 | 3.65 | 3.675 | 3.675 | 2.818 | 0.0 (0.0%) | 14,856,500 |
| 27 Jul 2005 | HKD | 3.7 | 3.65 | 3.675 | 3.675 | 2.818 | -0.019 (-0.67%) | 10,061,000 |
| 26 Jul 2005 | HKD | 3.725 | 3.675 | 3.725 | 3.7 | 2.838 | -0.019 (-0.67%) | 6,180,500 |
| 25 Jul 2005 | HKD | 3.825 | 3.725 | 3.825 | 3.725 | 2.857 | -0.077 (-2.61%) | 7,314,000 |
| 22 Jul 2005 | HKD | 3.85 | 3.8 | 3.85 | 3.825 | 2.933 | -0.019 (-0.65%) | 12,160,500 |
| 21 Jul 2005 | HKD | 3.85 | 3.775 | 3.775 | 3.85 | 2.953 | +0.058 (+1.99%) | 24,135,500 |
| 20 Jul 2005 | HKD | 3.8 | 3.7 | 3.725 | 3.775 | 2.895 | +0.058 (+2.03%) | 15,733,000 |
| 19 Jul 2005 | HKD | 3.775 | 3.675 | 3.75 | 3.7 | 2.838 | -0.077 (-2.63%) | 12,967,500 |
| 18 Jul 2005 | HKD | 3.8 | 3.6 | 3.625 | 3.8 | 2.914 | +0.172 (+6.29%) | 20,715,000 |
