| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2005 | HKD | 4.1 | 4.1 | 4 | 4.1 | 3.7214 | 0.0 (0.0%) | 491,377 |
| 15 Sep 2005 | HKD | 4.1501 | 4.1501 | 4.05 | 4.1 | 3.7214 | 0.0 (0.0%) | 55,307 |
| 14 Sep 2005 | HKD | 4 | 4.1501 | 4 | 4.1 | 3.7214 | +0.125 (+3.14%) | 2,509,405 |
| 13 Sep 2005 | HKD | 4 | 4.025 | 3.975 | 3.975 | 3.6079 | -0.05 (-1.24%) | 11,528,649 |
| 12 Sep 2005 | HKD | 4 | 4.025 | 3.975 | 4.025 | 3.6533 | 0.0 (0.0%) | 126,700 |
| 9 Sep 2005 | HKD | 4 | 4.025 | 4 | 4.025 | 3.6533 | 0.0 (0.0%) | 22,034 |
| 8 Sep 2005 | HKD | 4.05 | 4.05 | 4 | 4.025 | 3.6533 | -0.025 (-0.62%) | 896,819 |
| 7 Sep 2005 | HKD | 4.025 | 4.075 | 4 | 4.05 | 3.676 | 0.0 (0.0%) | 2,159,418 |
| 6 Sep 2005 | HKD | 4.1501 | 4.1501 | 4.025 | 4.05 | 3.676 | -0.1 (-2.41%) | 405,441 |
| 5 Sep 2005 | HKD | 4.1501 | 4.1749 | 4.125 | 4.1501 | 3.7668 | +0.025 (+0.61%) | 2,652,999 |
| 2 Sep 2005 | HKD | 4 | 4.1501 | 4 | 4.125 | 3.7441 | +0.1 (+2.48%) | 4,843,266 |
| 1 Sep 2005 | HKD | 4 | 4.025 | 3.975 | 4.025 | 3.6533 | +0.025 (+0.63%) | 1,033,435 |
| 31 Aug 2005 | HKD | 4.075 | 4.075 | 4 | 4 | 3.6306 | -0.075 (-1.84%) | 19,727,828 |
| 30 Aug 2005 | HKD | 4 | 4.075 | 4 | 4.075 | 3.6987 | +0.05 (+1.24%) | 3,510,156 |
| 29 Aug 2005 | HKD | 4 | 4.025 | 4 | 4.025 | 3.6533 | 0.0 (0.0%) | 793,255 |
| 26 Aug 2005 | HKD | 4 | 4.1 | 4 | 4.025 | 3.6533 | +0.025 (+0.63%) | 5,920,772 |
| 25 Aug 2005 | HKD | 4.075 | 4.075 | 3.95 | 4 | 3.6306 | -0.075 (-1.84%) | 804,273 |
| 24 Aug 2005 | HKD | 4 | 4.125 | 3.95 | 4.075 | 3.6987 | +0.075 (+1.88%) | 6,143,324 |
| 23 Aug 2005 | HKD | 3.975 | 4.025 | 3.9 | 4 | 3.6306 | +0.1 (+2.56%) | 2,269,592 |
| 22 Aug 2005 | HKD | 4.025 | 4.05 | 3.9 | 3.9 | 3.5398 | -0.1 (-2.50%) | 2,639,778 |
| 19 Aug 2005 | HKD | 4 | 4.05 | 3.95 | 4 | 3.6306 | 0.0 (0.0%) | 1,742,959 |
| 18 Aug 2005 | HKD | 4 | 4.075 | 3.95 | 4 | 3.6306 | -0.025 (-0.62%) | 15,486,113 |
| 17 Aug 2005 | HKD | 3.75 | 4.025 | 3.75 | 4.025 | 3.6533 | +0.275 (+7.33%) | 9,935,527 |
| 16 Aug 2005 | HKD | 3.625 | 3.775 | 3.625 | 3.75 | 3.4037 | +0.125 (+3.45%) | 3,629,144 |
| 15 Aug 2005 | HKD | 3.65 | 3.65 | 3.625 | 3.625 | 3.2902 | -0.05 (-1.36%) | 2,562,656 |
| 12 Aug 2005 | HKD | 3.7 | 3.725 | 3.675 | 3.675 | 3.3356 | 0.0 (0.0%) | 2,064,668 |
| 11 Aug 2005 | HKD | 3.65 | 3.675 | 3.5999 | 3.675 | 3.3356 | +0.025 (+0.68%) | 2,833,685 |
| 10 Aug 2005 | HKD | 3.65 | 3.675 | 3.65 | 3.65 | 3.3129 | -0.025 (-0.68%) | 2,807,243 |
| 9 Aug 2005 | HKD | 3.625 | 3.725 | 3.625 | 3.675 | 3.3356 | -0.075 (-2%) | 3,364,726 |
| 8 Aug 2005 | HKD | 3.65 | 3.75 | 3.5999 | 3.75 | 3.4037 | +0.1 (+2.74%) | 3,305,232 |
