| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | HKD | 3.8667 | 3.94 | 3.8667 | 3.92 | 3.92 | +0.06 (+1.55%) | 217,995 |
| 19 Aug 2005 | HKD | 3.8867 | 3.9067 | 3.8533 | 3.86 | 3.86 | 0.0 (0.0%) | 243,750 |
| 18 Aug 2005 | HKD | 3.92 | 3.9467 | 3.82 | 3.86 | 3.86 | -0.073 (-1.86%) | 716,181 |
| 17 Aug 2005 | HKD | 4 | 4 | 3.8933 | 3.9333 | 3.9333 | -0.067 (-1.67%) | 941,536 |
| 16 Aug 2005 | HKD | 4.0867 | 4.0867 | 3.9867 | 4 | 4 | -0.067 (-1.64%) | 557,436 |
| 15 Aug 2005 | HKD | 4.0133 | 4.1067 | 3.9867 | 4.0667 | 4.0667 | +0.067 (+1.67%) | 409,491 |
| 12 Aug 2005 | HKD | 4.0333 | 4.16 | 3.98 | 4 | 4 | -0.1 (-2.44%) | 1,363,171 |
| 11 Aug 2005 | HKD | 3.9867 | 4.1333 | 3.98 | 4.1 | 4.1 | +0.113 (+2.84%) | 698,251 |
| 10 Aug 2005 | HKD | 4.1333 | 4.1333 | 3.9667 | 3.9867 | 3.9867 | -0.133 (-3.24%) | 590,970 |
| 9 Aug 2005 | HKD | 4.1267 | 4.1333 | 4.0667 | 4.12 | 4.12 | 0.0 (0.0%) | 476,281 |
| 8 Aug 2005 | HKD | 4.1 | 4.1867 | 4.0533 | 4.12 | 4.12 | +0.007 (+0.16%) | 704,962 |
| 5 Aug 2005 | HKD | 4 | 4.14 | 4 | 4.1133 | 4.1133 | +0.113 (+2.83%) | 880,450 |
| 4 Aug 2005 | HKD | 3.94 | 4.1333 | 3.92 | 4 | 4 | +0.06 (+1.52%) | 2,092,372 |
| 3 Aug 2005 | HKD | 3.6933 | 4.0333 | 3.6933 | 3.94 | 3.94 | +0.273 (+7.45%) | 2,010,424 |
| 2 Aug 2005 | HKD | 3.6667 | 3.6933 | 3.66 | 3.6667 | 3.6667 | +0.013 (+0.37%) | 1,183,371 |
| 1 Aug 2005 | HKD | 3.7933 | 3.7933 | 3.6 | 3.6533 | 3.6533 | +0.047 (+1.29%) | 382,861 |
| 29 Jul 2005 | HKD | 3.6867 | 3.6867 | 3.5933 | 3.6067 | 3.6067 | -0.067 (-1.81%) | 556,440 |
| 28 Jul 2005 | HKD | 3.6333 | 3.76 | 3.6067 | 3.6733 | 3.6733 | +0.073 (+2.04%) | 1,466,745 |
| 27 Jul 2005 | HKD | 3.4867 | 3.6333 | 3.46 | 3.6 | 3.6 | +0.1 (+2.86%) | 957,867 |
| 26 Jul 2005 | HKD | 3.36 | 3.5 | 3.3333 | 3.5 | 3.5 | +0.167 (+5.00%) | 1,902,910 |
| 25 Jul 2005 | HKD | 3.3867 | 3.3933 | 3.32 | 3.3333 | 3.3333 | -0.053 (-1.58%) | 1,940,670 |
| 22 Jul 2005 | HKD | 3.44 | 3.44 | 3.2067 | 3.3867 | 3.3867 | +0.059 (+1.76%) | 2,965,771 |
| 22 Jul 2005 |
|
|||||||
| 21 Jul 2005 | HKD | 3.4872 | 3.5692 | 3.2821 | 3.3282 | 3.3282 | -0.159 (-4.56%) | 737,279 |
| 20 Jul 2005 | HKD | 3.5641 | 3.5744 | 3.4769 | 3.4872 | 3.4872 | -0.077 (-2.16%) | 282,223 |
| 19 Jul 2005 | HKD | 3.5128 | 3.641 | 3.4974 | 3.5641 | 3.5641 | +0.051 (+1.46%) | 448,890 |
| 18 Jul 2005 | HKD | 3.7744 | 3.7846 | 3.4769 | 3.5128 | 3.5128 | -0.303 (-7.93%) | 794,820 |
| 15 Jul 2005 | HKD | 3.8513 | 3.8513 | 3.7795 | 3.8154 | 3.8154 | -0.041 (-1.06%) | 850,184 |
| 14 Jul 2005 | HKD | 3.8718 | 3.918 | 3.7949 | 3.8564 | 3.8564 | -0.103 (-2.59%) | 754,845 |
| 13 Jul 2005 | HKD | 3.9282 | 3.9846 | 3.9231 | 3.959 | 3.959 | 0.0 (0.0%) | 122,461 |
| 12 Jul 2005 | HKD | 3.8205 | 4 | 3.8205 | 3.959 | 3.959 | +0.113 (+2.93%) | 167,249 |
