| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2005 | HKD | 3.725 | 3.75 | 3.7 | 3.7 | 3.3583 | -0.025 (-0.67%) | 672,063 |
| 23 Jun 2005 | HKD | 3.65 | 3.725 | 3.65 | 3.725 | 3.381 | +0.075 (+2.05%) | 3,426,423 |
| 22 Jun 2005 | HKD | 3.675 | 3.675 | 3.65 | 3.65 | 3.3129 | 0.0 (0.0%) | 429,680 |
| 21 Jun 2005 | HKD | 3.675 | 3.675 | 3.625 | 3.65 | 3.3129 | +0.025 (+0.69%) | 341,540 |
| 20 Jun 2005 | HKD | 3.65 | 3.675 | 3.5999 | 3.625 | 3.2902 | -0.025 (-0.68%) | 370,185 |
| 17 Jun 2005 | HKD | 3.7 | 3.7 | 3.5999 | 3.65 | 3.3129 | +0.1 (+2.82%) | 1,430,063 |
| 16 Jun 2005 | HKD | 3.5999 | 3.5999 | 3.55 | 3.55 | 3.2222 | -0.05 (-1.39%) | 96,953 |
| 15 Jun 2005 | HKD | 3.575 | 3.5999 | 3.55 | 3.5999 | 3.2675 | +0.025 (+0.70%) | 1,095,133 |
| 14 Jun 2005 | HKD | 3.5999 | 3.5999 | 3.55 | 3.575 | 3.2449 | 0.0 (0.0%) | 7,139,301 |
| 13 Jun 2005 | HKD | 3.525 | 3.5999 | 3.525 | 3.575 | 3.2449 | +0.025 (+0.70%) | 630,197 |
| 10 Jun 2005 | HKD | 3.55 | 3.65 | 3.5 | 3.55 | 3.2222 | +0.05 (+1.43%) | 2,075,685 |
| 9 Jun 2005 | HKD | 3.5999 | 3.5999 | 3.5 | 3.5 | 3.1768 | -0.1 (-2.78%) | 1,357,348 |
| 8 Jun 2005 | HKD | 3.55 | 3.5999 | 3.55 | 3.5999 | 3.2675 | +0.075 (+2.12%) | 845,500 |
| 7 Jun 2005 | HKD | 3.5999 | 3.5999 | 3.5 | 3.525 | 3.1995 | -0.1 (-2.76%) | 2,104,331 |
| 6 Jun 2005 | HKD | 3.625 | 3.65 | 3.625 | 3.625 | 3.2902 | -0.075 (-2.03%) | 945,296 |
| 3 Jun 2005 | HKD | 3.625 | 3.7 | 3.625 | 3.7 | 3.3583 | +0.075 (+2.07%) | 1,436,674 |
| 2 Jun 2005 | HKD | 3.625 | 3.65 | 3.625 | 3.625 | 3.2902 | -0.05 (-1.36%) | 198,313 |
| 1 Jun 2005 | HKD | 3.5999 | 3.675 | 3.5999 | 3.675 | 3.3356 | +0.05 (+1.38%) | 3,269,976 |
| 31 May 2005 | HKD | 3.625 | 3.65 | 3.525 | 3.625 | 3.2902 | +0.025 (+0.70%) | 6,991,667 |
| 30 May 2005 | HKD | 3.45 | 3.7 | 3.45 | 3.5999 | 3.2675 | +0.125 (+3.59%) | 6,112,475 |
| 27 May 2005 | HKD | 3.45 | 3.475 | 3.45 | 3.475 | 3.1541 | +0.025 (+0.72%) | 273,232 |
| 26 May 2005 | HKD | 3.475 | 3.475 | 3.425 | 3.45 | 3.1314 | -0.025 (-0.72%) | 6,043,065 |
| 25 May 2005 | HKD | 3.525 | 3.525 | 3.475 | 3.475 | 3.1541 | -0.05 (-1.42%) | 1,051,063 |
| 24 May 2005 | HKD | 3.375 | 3.55 | 3.375 | 3.525 | 3.1995 | +0.175 (+5.22%) | 6,661,144 |
| 23 May 2005 | HKD | 3.3001 | 3.35 | 3.275 | 3.35 | 3.0406 | +0.05 (+1.51%) | 2,465,703 |
| 20 May 2005 | HKD | 3.275 | 3.3001 | 3.25 | 3.3001 | 2.9953 | +0.025 (+0.77%) | 1,734,145 |
| 19 May 2005 | HKD | 3.35 | 3.35 | 3.25 | 3.275 | 2.9726 | +0.025 (+0.77%) | 185,092 |
| 18 May 2005 | HKD | 3.35 | 3.375 | 3.25 | 3.25 | 2.9499 | -0.125 (-3.70%) | 1,051,063 |
| 17 May 2005 | HKD | 3.35 | 3.4 | 3.325 | 3.375 | 3.0633 | +0.025 (+0.75%) | 1,899,406 |
| 16 May 2005 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.0406 | 0.0 (0.0%) | 0 |
