| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | HKD | 3.9385 | 3.9487 | 3.7949 | 3.8462 | 3.8462 | -0.041 (-1.05%) | 152,490 |
| 8 Jul 2005 | HKD | 3.9487 | 3.9487 | 3.8205 | 3.8872 | 3.8872 | -0.067 (-1.69%) | 105,495 |
| 7 Jul 2005 | HKD | 4.0051 | 4.0051 | 3.8974 | 3.9539 | 3.9539 | -0.005 (-0.13%) | 110,175 |
| 6 Jul 2005 | HKD | 4.0154 | 4.0256 | 3.9487 | 3.959 | 3.959 | -0.051 (-1.28%) | 135,915 |
| 5 Jul 2005 | HKD | 3.9539 | 4.0256 | 3.9539 | 4.0103 | 4.0103 | +0.056 (+1.43%) | 201,708 |
| 4 Jul 2005 | HKD | 3.9539 | 4 | 3.9436 | 3.9539 | 3.9539 | -0.087 (-2.16%) | 372,336 |
| 1 Jul 2005 | HKD | 4.0462 | 4.0513 | 3.9744 | 4.041 | 4.041 | +0.005 (+0.13%) | 389,415 |
| 30 Jun 2005 | HKD | 4.1282 | 4.1282 | 3.9949 | 4.0359 | 4.0359 | -0.067 (-1.63%) | 222,376 |
| 29 Jun 2005 | HKD | 4.041 | 4.118 | 4.041 | 4.1026 | 4.1026 | +0.082 (+2.04%) | 1,514,838 |
| 28 Jun 2005 | HKD | 4.0513 | 4.0513 | 3.9282 | 4.0205 | 4.0205 | -0.031 (-0.76%) | 293,188 |
| 27 Jun 2005 | HKD | 3.8256 | 4.1026 | 3.8256 | 4.0513 | 4.0513 | +0.205 (+5.33%) | 1,058,590 |
| 24 Jun 2005 | HKD | 3.7539 | 3.8462 | 3.7539 | 3.8462 | 3.8462 | +0.062 (+1.63%) | 374,440 |
| 23 Jun 2005 | HKD | 3.9231 | 3.9231 | 3.7436 | 3.7846 | 3.7846 | -0.164 (-4.16%) | 1,740,078 |
| 22 Jun 2005 | HKD | 3.9539 | 3.9692 | 3.8974 | 3.9487 | 3.9487 | -0.005 (-0.13%) | 84,825 |
| 21 Jun 2005 | HKD | 3.8718 | 3.9897 | 3.8718 | 3.9539 | 3.9539 | 0.0 (0.0%) | 233,025 |
| 20 Jun 2005 | HKD | 3.8564 | 3.9949 | 3.759 | 3.9539 | 3.9539 | +0.057 (+1.45%) | 733,478 |
| 17 Jun 2005 | HKD | 3.9077 | 3.9282 | 3.8462 | 3.8974 | 3.8974 | -0.051 (-1.30%) | 775,706 |
| 16 Jun 2005 | HKD | 4 | 4 | 3.8564 | 3.9487 | 3.9487 | -0.036 (-0.90%) | 514,096 |
| 15 Jun 2005 | HKD | 3.9744 | 4.2462 | 3.9487 | 3.9846 | 3.9846 | +0.026 (+0.65%) | 596,581 |
| 14 Jun 2005 | HKD | 4 | 4 | 3.9026 | 3.959 | 3.959 | -0.041 (-1.03%) | 386,176 |
| 13 Jun 2005 | HKD | 4.0769 | 4.1026 | 3.8359 | 4 | 4 | -0.077 (-1.89%) | 837,525 |
| 10 Jun 2005 | HKD | 4.1231 | 4.1231 | 3.9692 | 4.0769 | 4.0769 | -0.036 (-0.87%) | 666,679 |
| 8 Jun 2005 | HKD | 3.8513 | 4.1128 | 3.8513 | 4.1128 | 4.1128 | +0.262 (+6.79%) | 1,064,906 |
| 7 Jun 2005 | HKD | 3.7949 | 3.8872 | 3.7436 | 3.8513 | 3.8513 | +0.072 (+1.90%) | 1,134,315 |
| 6 Jun 2005 | HKD | 3.6051 | 3.8256 | 3.5897 | 3.7795 | 3.7795 | +0.174 (+4.84%) | 416,691 |
| 3 Jun 2005 | HKD | 3.5128 | 3.6256 | 3.4359 | 3.6051 | 3.6051 | +0.015 (+0.43%) | 696,930 |
| 2 Jun 2005 | HKD | 3.7949 | 3.8 | 3.4974 | 3.5897 | 3.5897 | -0.297 (-7.65%) | 917,280 |
| 1 Jun 2005 | HKD | 3.8974 | 3.8974 | 3.8205 | 3.8872 | 3.8872 | 0.0 (0.0%) | 169,260 |
| 31 May 2005 | HKD | 3.8462 | 3.918 | 3.8462 | 3.8872 | 3.8872 | +0.026 (+0.67%) | 122,937 |
| 30 May 2005 | HKD | 3.8974 | 3.8974 | 3.7641 | 3.8615 | 3.8615 | +0.015 (+0.40%) | 155,988 |
