| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | HKD | 4.65 | 4.7 | 4.65 | 4.675 | 4.675 | +0.025 (+0.54%) | 1,506,000 |
| 7 Sep 2005 | HKD | 4.7 | 4.75 | 4.65 | 4.65 | 4.65 | -0.075 (-1.59%) | 518,000 |
| 6 Sep 2005 | HKD | 4.65 | 4.825 | 4.65 | 4.725 | 4.725 | +0.1 (+2.16%) | 2,080,000 |
| 5 Sep 2005 | HKD | 4.625 | 4.725 | 4.6 | 4.625 | 4.625 | +0.025 (+0.54%) | 1,152,000 |
| 2 Sep 2005 | HKD | 4.6 | 4.625 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 374,000 |
| 1 Sep 2005 | HKD | 4.6 | 4.625 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 1,780,000 |
| 31 Aug 2005 | HKD | 4.6 | 4.6 | 4.525 | 4.6 | 4.6 | 0.0 (0.0%) | 1,544,000 |
| 30 Aug 2005 | HKD | 4.575 | 4.625 | 4.575 | 4.6 | 4.6 | 0.0 (0.0%) | 740,000 |
| 29 Aug 2005 | HKD | 4.6 | 4.65 | 4.575 | 4.6 | 4.6 | -0.025 (-0.54%) | 1,586,000 |
| 26 Aug 2005 | HKD | 4.525 | 4.675 | 4.525 | 4.625 | 4.625 | +0.05 (+1.09%) | 928,000 |
| 25 Aug 2005 | HKD | 4.5 | 4.65 | 4.5 | 4.575 | 4.575 | +0.025 (+0.55%) | 924,000 |
| 24 Aug 2005 | HKD | 4.625 | 4.625 | 4.5 | 4.55 | 4.55 | -0.075 (-1.62%) | 586,000 |
| 23 Aug 2005 | HKD | 4.55 | 4.625 | 4.55 | 4.625 | 4.625 | +0.075 (+1.65%) | 242,000 |
| 22 Aug 2005 | HKD | 4.4 | 4.55 | 4.375 | 4.55 | 4.55 | +0.175 (+4%) | 1,604,000 |
| 19 Aug 2005 | HKD | 4.375 | 4.45 | 4.35 | 4.375 | 4.375 | +0.025 (+0.57%) | 1,644,000 |
| 18 Aug 2005 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 4,000 |
| 17 Aug 2005 | HKD | 4.4 | 4.425 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 206,000 |
| 16 Aug 2005 | HKD | 4.35 | 4.4 | 4.35 | 4.35 | 4.35 | -0.025 (-0.57%) | 337,700 |
| 15 Aug 2005 | HKD | 4.375 | 4.4 | 4.35 | 4.375 | 4.375 | 0.0 (0.0%) | 56,000 |
| 12 Aug 2005 | HKD | 4.35 | 4.375 | 4.325 | 4.375 | 4.375 | -0.025 (-0.57%) | 696,000 |
| 11 Aug 2005 | HKD | 4.275 | 4.475 | 4.275 | 4.4 | 4.4 | +0.15 (+3.53%) | 238,000 |
| 10 Aug 2005 | HKD | 4.225 | 4.3 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 204,000 |
| 9 Aug 2005 | HKD | 4.2 | 4.425 | 4.2 | 4.2 | 4.2 | -0.05 (-1.18%) | 554,000 |
| 8 Aug 2005 | HKD | 4.2 | 4.25 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 192,000 |
| 5 Aug 2005 | HKD | 4.2 | 4.2 | 4.175 | 4.2 | 4.2 | 0.0 (0.0%) | 412,000 |
| 4 Aug 2005 | HKD | 4.225 | 4.225 | 4.2 | 4.2 | 4.2 | -0.025 (-0.59%) | 168,000 |
| 3 Aug 2005 | HKD | 4.2 | 4.225 | 4.2 | 4.225 | 4.225 | +0.025 (+0.60%) | 34,000 |
| 2 Aug 2005 | HKD | 4.2 | 4.225 | 4.175 | 4.2 | 4.2 | 0.0 (0.0%) | 56,000 |
| 1 Aug 2005 | HKD | 4.15 | 4.2 | 4.125 | 4.2 | 4.2 | 0.0 (0.0%) | 92,000 |
| 29 Jul 2005 | HKD | 4.4 | 4.45 | 4.2 | 4.2 | 4.2 | -0.175 (-4%) | 156,000 |
