| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | HKD | 12.3154 | 13.0769 | 12.3154 | 12.8077 | 12.8077 | -0.038 (-0.30%) | 288,600 |
| 22 Jun 2005 | HKD | 12.8231 | 12.8615 | 12.6923 | 12.8462 | 12.8462 | +0.023 (+0.18%) | 241,670 |
| 21 Jun 2005 | HKD | 13.3077 | 13.3077 | 12.7308 | 12.8231 | 12.8231 | -0.369 (-2.80%) | 127,218 |
| 20 Jun 2005 | HKD | 12.6923 | 13.2385 | 12.6769 | 13.1923 | 13.1923 | +0.385 (+3.00%) | 934,297 |
| 17 Jun 2005 | HKD | 13.2077 | 13.2077 | 12.6539 | 12.8077 | 12.8077 | -0.4 (-3.03%) | 1,004,519 |
| 16 Jun 2005 | HKD | 13.2154 | 13.2692 | 13.0385 | 13.2077 | 13.2077 | +0.038 (+0.29%) | 267,358 |
| 15 Jun 2005 | HKD | 13.2154 | 13.2923 | 12.9846 | 13.1692 | 13.1692 | -0.046 (-0.35%) | 80,509 |
| 14 Jun 2005 | HKD | 13.3077 | 13.3154 | 13.0769 | 13.2154 | 13.2154 | +0.046 (+0.35%) | 218,218 |
| 13 Jun 2005 | HKD | 12.9462 | 13.1692 | 12.9231 | 13.1692 | 13.1692 | +0.223 (+1.72%) | 157,501 |
| 10 Jun 2005 | HKD | 13.4154 | 13.4154 | 12.7692 | 12.9462 | 12.9462 | -0.323 (-2.43%) | 570,902 |
| 9 Jun 2005 | HKD | 13.5 | 13.5 | 13.2308 | 13.2692 | 13.2692 | -0.2 (-1.48%) | 890,620 |
| 8 Jun 2005 | HKD | 12.6154 | 13.5385 | 12.6154 | 13.4692 | 13.4692 | +0.838 (+6.64%) | 1,348,409 |
| 7 Jun 2005 | HKD | 12.6923 | 13.1539 | 12.5385 | 12.6308 | 12.6308 | -0.262 (-2.03%) | 627,383 |
| 6 Jun 2005 | HKD | 11.9231 | 13 | 11.9231 | 12.8923 | 12.8923 | +0.661 (+5.41%) | 742,534 |
| 3 Jun 2005 | HKD | 12.3077 | 12.4539 | 11.9462 | 12.2308 | 12.2308 | -0.138 (-1.12%) | 912,509 |
| 2 Jun 2005 | HKD | 13.3462 | 13.3462 | 12 | 12.3692 | 12.3692 | -0.862 (-6.51%) | 1,975,338 |
| 1 Jun 2005 | HKD | 13.4615 | 13.5692 | 13.2308 | 13.2308 | 13.2308 | -0.338 (-2.49%) | 418,990 |
| 31 May 2005 | HKD | 13.3077 | 14.2308 | 13.1077 | 13.5692 | 13.5692 | +0.269 (+2.02%) | 1,154,549 |
| 30 May 2005 | HKD | 13.1923 | 13.3846 | 13.1462 | 13.3 | 13.3 | -0.008 (-0.06%) | 336,050 |
| 27 May 2005 | HKD | 13.2692 | 13.4385 | 13.2692 | 13.3077 | 13.3077 | -0.115 (-0.86%) | 306,835 |
| 26 May 2005 | HKD | 13.6154 | 13.6539 | 13.2769 | 13.4231 | 13.4231 | -0.038 (-0.29%) | 267,035 |
| 25 May 2005 | HKD | 13.7231 | 13.8462 | 13.4 | 13.4615 | 13.4615 | -0.285 (-2.07%) | 410,865 |
| 24 May 2005 | HKD | 13.2308 | 13.8 | 13.2308 | 13.7462 | 13.7462 | +0.3 (+2.23%) | 390,899 |
| 23 May 2005 | HKD | 13.6385 | 13.6385 | 13.3077 | 13.4462 | 13.4462 | -0.192 (-1.41%) | 185,510 |
| 20 May 2005 | HKD | 13.4846 | 13.7 | 13.1539 | 13.6385 | 13.6385 | +0.154 (+1.14%) | 249,308 |
| 19 May 2005 | HKD | 13.2308 | 13.5385 | 12.9231 | 13.4846 | 13.4846 | +0.308 (+2.34%) | 615,767 |
| 18 May 2005 | HKD | 13.1 | 13.6154 | 12.9692 | 13.1769 | 13.1769 | +0.077 (+0.59%) | 1,086,536 |
| 16 May 2005 | HKD | 13.5385 | 13.5385 | 13.0385 | 13.1 | 13.1 | -0.477 (-3.51%) | 676,039 |
| 13 May 2005 | HKD | 13.8 | 13.8 | 13.1539 | 13.5769 | 13.5769 | -0.2 (-1.45%) | 855,250 |
| 12 May 2005 | HKD | 13.9 | 13.9 | 13.6231 | 13.7769 | 13.7769 | -0.123 (-0.89%) | 435,628 |
