| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2005 | HKD | 4.025 | 4.025 | 3.95 | 3.975 | 2.8909 | -0.05 (-1.24%) | 6,628,187 |
| 15 Sep 2005 | HKD | 4.025 | 4.025 | 3.975 | 4.025 | 2.9273 | +0.025 (+0.63%) | 7,224,707 |
| 14 Sep 2005 | HKD | 4 | 4.025 | 3.9001 | 4 | 2.9091 | +0.025 (+0.63%) | 12,256,750 |
| 13 Sep 2005 | HKD | 4 | 4.025 | 3.975 | 3.975 | 2.8909 | -0.025 (-0.63%) | 10,296,000 |
| 12 Sep 2005 | HKD | 4.025 | 4.025 | 3.95 | 4 | 2.9091 | -0.025 (-0.62%) | 34,409,944 |
| 9 Sep 2005 | HKD | 4.0501 | 4.0501 | 4 | 4.025 | 2.9273 | -0.05 (-1.23%) | 22,405,235 |
| 8 Sep 2005 | HKD | 4.075 | 4.1 | 4.025 | 4.075 | 2.9636 | -0.025 (-0.61%) | 315,861,980 |
| 7 Sep 2005 | HKD | 4.1 | 4.15 | 3.975 | 4.1 | 2.9818 | -0.025 (-0.61%) | 145,083,900 |
| 6 Sep 2005 | HKD | 4.1999 | 4.3 | 4.1 | 4.125 | 3 | +0.275 (+7.14%) | 67,391,369 |
| 5 Sep 2005 | HKD | 3.825 | 3.85 | 3.7751 | 3.85 | 2.8 | +0.05 (+1.32%) | 3,418,937 |
| 2 Sep 2005 | HKD | 3.7751 | 3.825 | 3.7751 | 3.8 | 2.7636 | +0.025 (+0.66%) | 6,410,329 |
| 1 Sep 2005 | HKD | 3.725 | 3.8 | 3.7 | 3.7751 | 2.7455 | +0.1 (+2.72%) | 1,720,125 |
| 31 Aug 2005 | HKD | 3.725 | 3.725 | 3.6499 | 3.675 | 2.6727 | -0.075 (-2%) | 6,387,163 |
| 30 Aug 2005 | HKD | 3.8 | 3.8 | 3.725 | 3.75 | 2.7273 | -0.05 (-1.32%) | 5,744,750 |
| 29 Aug 2005 | HKD | 3.7751 | 3.8 | 3.7751 | 3.8 | 2.7636 | +0.05 (+1.33%) | 4,055,040 |
| 26 Aug 2005 | HKD | 3.8 | 3.8 | 3.75 | 3.75 | 2.7273 | -0.05 (-1.32%) | 4,035,625 |
| 25 Aug 2005 | HKD | 3.7 | 3.8 | 3.7 | 3.8 | 2.7636 | +0.025 (+0.66%) | 4,034,250 |
| 24 Aug 2005 | HKD | 3.85 | 3.85 | 3.75 | 3.7751 | 2.7455 | -0.075 (-1.95%) | 5,082,000 |
| 23 Aug 2005 | HKD | 3.85 | 3.875 | 3.825 | 3.85 | 2.8 | -0.025 (-0.65%) | 7,653,250 |
| 22 Aug 2005 | HKD | 3.875 | 3.875 | 3.85 | 3.875 | 2.8182 | +0.05 (+1.31%) | 2,919,125 |
| 19 Aug 2005 | HKD | 3.85 | 3.85 | 3.8 | 3.825 | 2.7818 | 0.0 (0.0%) | 8,158,067 |
| 18 Aug 2005 | HKD | 3.85 | 3.9249 | 3.825 | 3.825 | 2.7818 | -0.05 (-1.29%) | 12,391,500 |
| 17 Aug 2005 | HKD | 3.9001 | 3.9001 | 3.825 | 3.875 | 2.8182 | 0.0 (0.0%) | 6,285,125 |
| 16 Aug 2005 | HKD | 3.975 | 4 | 3.875 | 3.875 | 2.8182 | -0.125 (-3.13%) | 9,631,875 |
| 15 Aug 2005 | HKD | 4 | 4.025 | 3.95 | 4 | 2.9091 | 0.0 (0.0%) | 10,302,875 |
| 12 Aug 2005 | HKD | 4 | 4.025 | 3.975 | 4 | 2.9091 | 0.0 (0.0%) | 27,024,250 |
| 11 Aug 2005 | HKD | 3.9001 | 4.0501 | 3.9001 | 4 | 2.9091 | +0.1 (+2.56%) | 55,184,250 |
| 10 Aug 2005 | HKD | 3.9001 | 3.9249 | 3.875 | 3.9001 | 2.8364 | 0.0 (0.0%) | 7,975,000 |
| 9 Aug 2005 | HKD | 3.9001 | 3.9249 | 3.85 | 3.9001 | 2.8364 | 0.0 (0.0%) | 6,716,875 |
| 8 Aug 2005 | HKD | 3.975 | 3.975 | 3.85 | 3.9001 | 2.8364 | -0.075 (-1.88%) | 11,466,125 |
