| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2005 | HKD | 4 | 4 | 3.9001 | 3.975 | 2.8909 | 0.0 (0.0%) | 17,923,125 |
| 4 Aug 2005 | HKD | 3.75 | 4.075 | 3.75 | 3.975 | 2.8909 | +0.325 (+8.91%) | 54,888,633 |
| 3 Aug 2005 | HKD | 3.7 | 3.725 | 3.6251 | 3.6499 | 2.6545 | -0.05 (-1.35%) | 19,813,750 |
| 2 Aug 2005 | HKD | 3.7 | 3.725 | 3.675 | 3.7 | 2.6909 | 0.0 (0.0%) | 5,416,125 |
| 1 Aug 2005 | HKD | 3.75 | 3.75 | 3.6499 | 3.7 | 2.6909 | -0.025 (-0.67%) | 3,279,375 |
| 29 Jul 2005 | HKD | 3.6499 | 3.7751 | 3.6499 | 3.725 | 2.7091 | 0.0 (0.0%) | 6,371,750 |
| 28 Jul 2005 | HKD | 3.7 | 3.725 | 3.7 | 3.725 | 2.7091 | +0.025 (+0.68%) | 738,375 |
| 27 Jul 2005 | HKD | 3.725 | 3.7751 | 3.7 | 3.7 | 2.6909 | -0.025 (-0.67%) | 7,911,978 |
| 26 Jul 2005 | HKD | 3.7751 | 3.7751 | 3.725 | 3.725 | 2.7091 | -0.025 (-0.67%) | 2,308,318 |
| 25 Jul 2005 | HKD | 3.825 | 3.825 | 3.725 | 3.75 | 2.7273 | -0.05 (-1.32%) | 2,747,250 |
| 22 Jul 2005 | HKD | 3.825 | 3.85 | 3.7751 | 3.8 | 2.7636 | 0.0 (0.0%) | 18,713,750 |
| 21 Jul 2005 | HKD | 3.75 | 3.825 | 3.75 | 3.8 | 2.7636 | +0.05 (+1.33%) | 30,974,625 |
| 20 Jul 2005 | HKD | 3.6499 | 3.7751 | 3.6499 | 3.75 | 2.7273 | +0.075 (+2.04%) | 10,166,750 |
| 19 Jul 2005 | HKD | 3.7 | 3.7 | 3.6499 | 3.675 | 2.6727 | -0.025 (-0.68%) | 6,374,500 |
| 18 Jul 2005 | HKD | 3.7 | 3.7 | 3.675 | 3.7 | 2.6909 | -0.025 (-0.67%) | 2,809,125 |
| 15 Jul 2005 | HKD | 3.6251 | 3.75 | 3.6251 | 3.725 | 2.7091 | +0.1 (+2.76%) | 10,399,125 |
| 14 Jul 2005 | HKD | 3.6251 | 3.6251 | 3.55 | 3.6251 | 2.6364 | 0.0 (0.0%) | 8,805,500 |
| 13 Jul 2005 | HKD | 3.6251 | 3.6251 | 3.575 | 3.6251 | 2.6364 | 0.0 (0.0%) | 9,061,250 |
| 12 Jul 2005 | HKD | 3.675 | 3.7 | 3.6 | 3.6251 | 2.6364 | +0.025 (+0.70%) | 23,402,500 |
| 11 Jul 2005 | HKD | 3.525 | 3.6499 | 3.525 | 3.6 | 2.6182 | +0.05 (+1.41%) | 8,650,125 |
| 8 Jul 2005 | HKD | 3.6 | 3.6499 | 3.3749 | 3.55 | 2.5818 | -0.125 (-3.40%) | 20,354,125 |
| 7 Jul 2005 | HKD | 3.75 | 3.75 | 3.6499 | 3.675 | 2.6727 | -0.1 (-2.65%) | 9,579,625 |
| 6 Jul 2005 | HKD | 3.75 | 3.8 | 3.75 | 3.7751 | 2.7455 | +0.05 (+1.34%) | 10,280,875 |
| 5 Jul 2005 | HKD | 3.675 | 3.75 | 3.675 | 3.725 | 2.7091 | +0.025 (+0.68%) | 11,650,375 |
| 4 Jul 2005 | HKD | 3.725 | 3.725 | 3.675 | 3.7 | 2.6909 | 0.0 (0.0%) | 3,235,375 |
| 1 Jul 2005 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 2.6909 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | HKD | 3.725 | 3.75 | 3.6251 | 3.7 | 2.6909 | -0.05 (-1.33%) | 7,283,375 |
| 29 Jun 2005 | HKD | 3.7 | 3.75 | 3.675 | 3.75 | 2.7273 | +0.075 (+2.04%) | 12,523,500 |
| 28 Jun 2005 | HKD | 3.725 | 3.75 | 3.6499 | 3.675 | 2.6727 | -0.075 (-2%) | 16,499,599 |
| 27 Jun 2005 | HKD | 3.7751 | 3.8 | 3.75 | 3.75 | 2.7273 | -0.075 (-1.96%) | 5,264,875 |
