| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.2558 | 0.0 (0.0%) | 0 |
| 1 Sep 2005 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.2558 | 0.0 (0.0%) | 0 |
| 31 Aug 2005 | HKD | 1.45 | 1.48 | 1.45 | 1.48 | 1.2558 | +0.03 (+2.07%) | 66,000 |
| 30 Aug 2005 | HKD | 1.43 | 1.45 | 1.43 | 1.45 | 1.2303 | 0.0 (0.0%) | 108,429 |
| 29 Aug 2005 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.2303 | 0.0 (0.0%) | 0 |
| 26 Aug 2005 | HKD | 1.45 | 1.45 | 1.42 | 1.45 | 1.2303 | 0.0 (0.0%) | 115,500 |
| 25 Aug 2005 | HKD | 1.42 | 1.45 | 1.33 | 1.45 | 1.2303 | +0.03 (+2.11%) | 63,643 |
| 24 Aug 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2048 | 0.0 (0.0%) | 0 |
| 23 Aug 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2048 | 0.0 (0.0%) | 0 |
| 22 Aug 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2048 | 0.0 (0.0%) | 58,929 |
| 19 Aug 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2048 | 0.0 (0.0%) | 80,143 |
| 18 Aug 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2048 | 0.0 (0.0%) | 0 |
| 17 Aug 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2048 | 0.0 (0.0%) | 0 |
| 16 Aug 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2048 | 0.0 (0.0%) | 0 |
| 15 Aug 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2048 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2048 | 0.0 (0.0%) | 23,571 |
| 11 Aug 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2048 | +0.03 (+2.16%) | 11,786 |
| 10 Aug 2005 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.1794 | 0.0 (0.0%) | 0 |
| 9 Aug 2005 | HKD | 1.44 | 1.44 | 1.36 | 1.39 | 1.1794 | -0.04 (-2.80%) | 108,429 |
| 8 Aug 2005 | HKD | 1.46 | 1.46 | 1.4 | 1.43 | 1.2133 | -0.02 (-1.38%) | 84,857 |
| 5 Aug 2005 | HKD | 1.37 | 1.45 | 1.36 | 1.45 | 1.2303 | +0.02 (+1.40%) | 153,214 |
| 4 Aug 2005 | HKD | 1.43 | 1.44 | 1.43 | 1.43 | 1.2133 | +0.01 (+0.70%) | 106,071 |
| 3 Aug 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2048 | 0.0 (0.0%) | 0 |
| 2 Aug 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2048 | 0.0 (0.0%) | 153,214 |
| 1 Aug 2005 | HKD | 1.38 | 1.42 | 1.38 | 1.42 | 1.2048 | +0.04 (+2.90%) | 238,071 |
| 29 Jul 2005 | HKD | 1.38 | 1.39 | 1.37 | 1.38 | 1.1709 | 0.0 (0.0%) | 141,429 |
| 28 Jul 2005 | HKD | 1.33 | 1.38 | 1.33 | 1.38 | 1.1709 | -0.01 (-0.72%) | 87,214 |
| 27 Jul 2005 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.1794 | 0.0 (0.0%) | 23,571 |
| 26 Jul 2005 | HKD | 1.32 | 1.39 | 1.32 | 1.39 | 1.1794 | -0.01 (-0.71%) | 141,429 |
| 25 Jul 2005 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.1879 | 0.0 (0.0%) | 0 |
