| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | HKD | 0.97 | 0.97 | 0.95 | 0.95 | 0.9443 | -0.01 (-1.04%) | 305,820 |
| 13 Jun 2005 | HKD | 0.97 | 0.98 | 0.96 | 0.96 | 0.9543 | 0.0 (0.0%) | 563,353 |
| 10 Jun 2005 | HKD | 0.97 | 0.98 | 0.96 | 0.96 | 0.9543 | -0.01 (-1.03%) | 436,599 |
| 9 Jun 2005 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.9642 | 0.0 (0.0%) | 400,383 |
| 8 Jun 2005 | HKD | 0.97 | 0.99 | 0.96 | 0.97 | 0.9642 | 0.0 (0.0%) | 350,084 |
| 7 Jun 2005 | HKD | 0.98 | 0.99 | 0.97 | 0.97 | 0.9642 | 0.0 (0.0%) | 3,380,120 |
| 6 Jun 2005 | HKD | 0.94 | 0.99 | 0.94 | 0.97 | 0.9642 | +0.03 (+3.19%) | 1,804,742 |
| 3 Jun 2005 | HKD | 0.94 | 0.94 | 0.92 | 0.94 | 0.9344 | 0.0 (0.0%) | 694,132 |
| 2 Jun 2005 | HKD | 0.95 | 0.96 | 0.93 | 0.94 | 0.9344 | +0.01 (+1.08%) | 482,874 |
| 1 Jun 2005 | HKD | 0.94 | 0.94 | 0.92 | 0.93 | 0.9245 | -0.01 (-1.06%) | 625,725 |
| 31 May 2005 | HKD | 0.96 | 0.96 | 0.94 | 0.94 | 0.9344 | -0.01 (-1.05%) | 543,234 |
| 30 May 2005 | HKD | 0.95 | 0.97 | 0.93 | 0.95 | 0.9443 | 0.0 (0.0%) | 233,389 |
| 27 May 2005 | HKD | 0.95 | 0.96 | 0.93 | 0.95 | 0.9443 | 0.0 (0.0%) | 201,198 |
| 26 May 2005 | HKD | 0.95 | 0.96 | 0.93 | 0.95 | 0.9443 | -0.01 (-1.04%) | 140,838 |
| 25 May 2005 | HKD | 0.96 | 0.97 | 0.94 | 0.96 | 0.9543 | 0.0 (0.0%) | 197,174 |
| 24 May 2005 | HKD | 0.95 | 0.96 | 0.94 | 0.96 | 0.9543 | +0.02 (+2.13%) | 633,772 |
| 23 May 2005 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 0.9344 | +0.01 (+1.08%) | 215,281 |
| 20 May 2005 | HKD | 0.93 | 0.95 | 0.93 | 0.93 | 0.9245 | -0.01 (-1.06%) | 144,862 |
| 19 May 2005 | HKD | 0.93 | 0.95 | 0.92 | 0.94 | 0.9344 | +0.01 (+1.08%) | 225,341 |
| 18 May 2005 | HKD | 0.93 | 0.94 | 0.92 | 0.93 | 0.9245 | -0.03 (-3.12%) | 448,671 |
| 17 May 2005 | HKD | 0.95 | 0.96 | 0.93 | 0.96 | 0.9543 | +0.02 (+2.13%) | 647,856 |
| 16 May 2005 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.9344 | 0.0 (0.0%) | 0 |
| 13 May 2005 | HKD | 0.94 | 0.96 | 0.94 | 0.94 | 0.9344 | -0.01 (-1.05%) | 257,533 |
| 12 May 2005 | HKD | 0.95 | 0.96 | 0.93 | 0.95 | 0.9443 | 0.0 (0.0%) | 146,874 |
| 11 May 2005 | HKD | 0.97 | 0.97 | 0.93 | 0.95 | 0.9443 | -0.02 (-2.06%) | 358,132 |
| 10 May 2005 | HKD | 0.97 | 0.99 | 0.96 | 0.97 | 0.9642 | -0.01 (-1.02%) | 591,521 |
| 9 May 2005 | HKD | 0.99 | 1 | 0.96 | 0.98 | 0.9742 | -0.01 (-1.01%) | 352,096 |
| 6 May 2005 | HKD | 0.99 | 1 | 0.99 | 0.99 | 0.9841 | -0.04 (-3.88%) | 231,377 |
| 5 May 2005 | HKD | 0.98 | 1.03 | 0.96 | 1.03 | 1.0239 | +0.05 (+5.10%) | 1,684,024 |
| 4 May 2005 | HKD | 0.96 | 0.98 | 0.96 | 0.98 | 0.9742 | 0.0 (0.0%) | 613,653 |
