| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | HKD | 7.38 | 7.38 | 7.32 | 7.38 | 7.38 | 0.0 (0.0%) | 75,036 |
| 26 Aug 2005 | HKD | 7.32 | 7.68 | 7.2 | 7.38 | 7.38 | -0.06 (-0.81%) | 299,301 |
| 25 Aug 2005 | HKD | 7.38 | 7.62 | 7.38 | 7.44 | 7.44 | +0.06 (+0.81%) | 191,793 |
| 24 Aug 2005 | HKD | 7.44 | 7.44 | 7.32 | 7.38 | 7.38 | 0.0 (0.0%) | 90,054 |
| 23 Aug 2005 | HKD | 7.5 | 7.56 | 7.02 | 7.38 | 7.38 | -0.12 (-1.60%) | 112,036 |
| 22 Aug 2005 | HKD | 7.56 | 7.68 | 7.44 | 7.5 | 7.5 | +0.06 (+0.81%) | 78,894 |
| 19 Aug 2005 | HKD | 7.44 | 7.56 | 7.32 | 7.44 | 7.44 | 0.0 (0.0%) | 134,298 |
| 18 Aug 2005 | HKD | 7.32 | 7.8 | 7.08 | 7.44 | 7.44 | +0.18 (+2.48%) | 311,681 |
| 17 Aug 2005 | HKD | 7.32 | 7.32 | 6.84 | 7.26 | 7.26 | -0.06 (-0.82%) | 212,274 |
| 16 Aug 2005 | HKD | 7.32 | 7.5 | 7.26 | 7.32 | 7.32 | 0.0 (0.0%) | 46,180 |
| 15 Aug 2005 | HKD | 7.2 | 7.5 | 7.2 | 7.32 | 7.32 | +0.06 (+0.83%) | 65,761 |
| 12 Aug 2005 | HKD | 7.38 | 7.44 | 7.2 | 7.26 | 7.26 | -0.06 (-0.82%) | 119,015 |
| 11 Aug 2005 | HKD | 7.32 | 7.44 | 7.26 | 7.32 | 7.32 | -0.06 (-0.81%) | 146,758 |
| 10 Aug 2005 | HKD | 7.56 | 7.56 | 7.32 | 7.38 | 7.38 | -0.12 (-1.60%) | 174,933 |
| 9 Aug 2005 | HKD | 7.56 | 7.62 | 7.32 | 7.5 | 7.5 | +0.06 (+0.81%) | 95,195 |
| 8 Aug 2005 | HKD | 7.56 | 7.74 | 7.44 | 7.44 | 7.44 | -0.12 (-1.59%) | 161,420 |
| 5 Aug 2005 | HKD | 7.62 | 7.68 | 7.56 | 7.56 | 7.56 | 0.0 (0.0%) | 144,878 |
| 4 Aug 2005 | HKD | 7.44 | 7.68 | 7.44 | 7.56 | 7.56 | +0.06 (+0.80%) | 78,208 |
| 3 Aug 2005 | HKD | 7.32 | 7.74 | 7.32 | 7.5 | 7.5 | +0.18 (+2.46%) | 209,267 |
| 2 Aug 2005 | HKD | 7.32 | 7.44 | 7.26 | 7.32 | 7.32 | 0.0 (0.0%) | 91,366 |
| 1 Aug 2005 | HKD | 7.38 | 7.44 | 7.2 | 7.32 | 7.32 | 0.0 (0.0%) | 57,361 |
| 29 Jul 2005 | HKD | 7.38 | 7.38 | 7.14 | 7.32 | 7.32 | 0.0 (0.0%) | 132,694 |
| 28 Jul 2005 | HKD | 7.38 | 7.44 | 7.26 | 7.32 | 7.32 | 0.0 (0.0%) | 107,099 |
| 27 Jul 2005 | HKD | 7.38 | 7.44 | 7.32 | 7.32 | 7.32 | 0.0 (0.0%) | 103,120 |
| 26 Jul 2005 | HKD | 7.2 | 7.38 | 7.2 | 7.32 | 7.32 | +0.18 (+2.52%) | 96,067 |
| 25 Jul 2005 | HKD | 7.2 | 7.26 | 7.08 | 7.14 | 7.14 | -0.12 (-1.65%) | 82,852 |
| 22 Jul 2005 | HKD | 7.2 | 7.38 | 7.2 | 7.26 | 7.26 | +0.06 (+0.83%) | 187,209 |
| 21 Jul 2005 | HKD | 7.2 | 7.26 | 6.84 | 7.2 | 7.2 | -0.06 (-0.83%) | 93,865 |
| 20 Jul 2005 | HKD | 7.2 | 7.26 | 7.2 | 7.26 | 7.26 | +0.06 (+0.83%) | 70,281 |
| 19 Jul 2005 | HKD | 6.6 | 7.32 | 6.6 | 7.2 | 7.2 | +0.36 (+5.26%) | 156,722 |
