| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | HKD | 1.0972 | 1.0972 | 1.0278 | 1.0417 | 1.0417 | -0.035 (-3.22%) | 827,654 |
| 20 Sep 2005 | HKD | 1.1319 | 1.1319 | 1.0694 | 1.0764 | 1.0764 | -0.021 (-1.90%) | 1,036,805 |
| 19 Sep 2005 | HKD | 1.0486 | 1.0972 | 1.0208 | 1.0972 | 1.0972 | +0.028 (+2.60%) | 1,028,628 |
| 16 Sep 2005 | HKD | 1.0139 | 1.0833 | 1 | 1.0694 | 1.0694 | +0.049 (+4.76%) | 1,678,088 |
| 15 Sep 2005 | HKD | 1 | 1.0208 | 0.9861 | 1.0208 | 1.0208 | +0.007 (+0.68%) | 505,294 |
| 14 Sep 2005 | HKD | 0.9861 | 1.0278 | 0.9861 | 1.0139 | 1.0139 | +0.028 (+2.82%) | 1,331,019 |
| 13 Sep 2005 | HKD | 0.9514 | 0.9861 | 0.9444 | 0.9861 | 0.9861 | +0.035 (+3.65%) | 768,841 |
| 12 Sep 2005 | HKD | 0.9514 | 0.9653 | 0.9444 | 0.9514 | 0.9514 | 0.0 (0.0%) | 253,468 |
| 9 Sep 2005 | HKD | 0.9722 | 0.9722 | 0.9444 | 0.9514 | 0.9514 | -0.021 (-2.14%) | 372,902 |
| 8 Sep 2005 | HKD | 0.9792 | 0.9931 | 0.9653 | 0.9722 | 0.9722 | -0.007 (-0.71%) | 531,250 |
| 7 Sep 2005 | HKD | 0.9583 | 0.9792 | 0.9444 | 0.9792 | 0.9792 | +0.028 (+2.92%) | 518,057 |
| 6 Sep 2005 | HKD | 0.9722 | 0.9861 | 0.9444 | 0.9514 | 0.9514 | -0.007 (-0.72%) | 1,112,186 |
| 5 Sep 2005 | HKD | 0.9375 | 0.9653 | 0.9306 | 0.9583 | 0.9583 | +0.014 (+1.47%) | 1,166,483 |
| 2 Sep 2005 | HKD | 0.9236 | 0.9583 | 0.9097 | 0.9444 | 0.9444 | +0.014 (+1.48%) | 630,354 |
| 1 Sep 2005 | HKD | 0.8889 | 0.9306 | 0.8819 | 0.9306 | 0.9306 | +0.035 (+3.88%) | 619,999 |
| 31 Aug 2005 | HKD | 0.8889 | 0.8958 | 0.8611 | 0.8958 | 0.8958 | -0.007 (-0.78%) | 590,117 |
| 30 Aug 2005 | HKD | 0.8889 | 0.9097 | 0.8889 | 0.9028 | 0.9028 | +0.014 (+1.56%) | 274,528 |
| 29 Aug 2005 | HKD | 0.8889 | 0.9097 | 0.8819 | 0.8889 | 0.8889 | 0.0 (0.0%) | 381,456 |
| 26 Aug 2005 | HKD | 0.9167 | 0.9167 | 0.875 | 0.8889 | 0.8889 | -0.028 (-3.03%) | 689,328 |
| 25 Aug 2005 | HKD | 0.8958 | 0.9236 | 0.8958 | 0.9167 | 0.9167 | -0.007 (-0.75%) | 293,342 |
| 24 Aug 2005 | HKD | 0.9028 | 0.9236 | 0.9028 | 0.9236 | 0.9236 | +0.007 (+0.75%) | 352,406 |
| 23 Aug 2005 | HKD | 0.9097 | 0.9444 | 0.9028 | 0.9167 | 0.9167 | -0.014 (-1.49%) | 489,991 |
| 22 Aug 2005 | HKD | 0.9167 | 0.9306 | 0.9028 | 0.9306 | 0.9306 | +0.028 (+3.08%) | 442,684 |
| 19 Aug 2005 | HKD | 0.9097 | 0.9306 | 0.8889 | 0.9028 | 0.9028 | -0.007 (-0.76%) | 620,435 |
| 18 Aug 2005 | HKD | 0.9375 | 0.9792 | 0.9028 | 0.9097 | 0.9097 | -0.021 (-2.25%) | 1,932,048 |
| 17 Aug 2005 | HKD | 0.8819 | 0.9375 | 0.8681 | 0.9306 | 0.9306 | +0.049 (+5.52%) | 1,311,816 |
| 16 Aug 2005 | HKD | 0.8681 | 0.8958 | 0.8681 | 0.8819 | 0.8819 | +0.028 (+3.24%) | 1,491,696 |
| 15 Aug 2005 | HKD | 0.8542 | 0.875 | 0.8333 | 0.8542 | 0.8542 | 0.0 (0.0%) | 891,364 |
| 12 Aug 2005 | HKD | 0.8681 | 0.8681 | 0.8333 | 0.8542 | 0.8542 | -0.007 (-0.80%) | 697,248 |
| 11 Aug 2005 | HKD | 0.875 | 0.875 | 0.8542 | 0.8611 | 0.8611 | -0.014 (-1.59%) | 446,112 |
