| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | HKD | 3.8 | 3.8 | 3.775 | 3.775 | 3.775 | -0.075 (-1.95%) | 16,000 |
| 13 Jul 2005 | HKD | 3.8 | 3.85 | 3.75 | 3.85 | 3.85 | -0.025 (-0.65%) | 254,000 |
| 12 Jul 2005 | HKD | 3.775 | 3.875 | 3.775 | 3.875 | 3.875 | +0.075 (+1.97%) | 20,000 |
| 11 Jul 2005 | HKD | 3.9 | 3.9 | 3.8 | 3.8 | 3.8 | +0.075 (+2.01%) | 146,000 |
| 8 Jul 2005 | HKD | 3.75 | 3.8 | 3.7 | 3.725 | 3.725 | -0.05 (-1.32%) | 218,000 |
| 7 Jul 2005 | HKD | 3.725 | 3.8 | 3.7 | 3.775 | 3.775 | +0.075 (+2.03%) | 114,000 |
| 6 Jul 2005 | HKD | 3.8 | 3.8 | 3.7 | 3.7 | 3.7 | -0.1 (-2.63%) | 602,000 |
| 5 Jul 2005 | HKD | 3.925 | 3.925 | 3.775 | 3.8 | 3.8 | -0.075 (-1.94%) | 386,000 |
| 4 Jul 2005 | HKD | 3.9 | 3.9 | 3.825 | 3.875 | 3.875 | 0.0 (0.0%) | 204,000 |
| 1 Jul 2005 | HKD | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | HKD | 3.925 | 3.925 | 3.875 | 3.875 | 3.875 | +0.025 (+0.65%) | 60,000 |
| 29 Jun 2005 | HKD | 3.9 | 3.9 | 3.8 | 3.85 | 3.85 | -0.075 (-1.91%) | 280,000 |
| 28 Jun 2005 | HKD | 3.8 | 3.925 | 3.8 | 3.925 | 3.925 | +0.15 (+3.97%) | 84,000 |
| 27 Jun 2005 | HKD | 3.875 | 3.9 | 3.775 | 3.775 | 3.775 | -0.125 (-3.21%) | 248,000 |
| 24 Jun 2005 | HKD | 3.9 | 3.975 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 218,000 |
| 23 Jun 2005 | HKD | 3.8 | 3.95 | 3.8 | 3.95 | 3.95 | +0.1 (+2.60%) | 308,000 |
| 22 Jun 2005 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.075 (-1.91%) | 10,000 |
| 21 Jun 2005 | HKD | 3.925 | 3.925 | 3.925 | 3.925 | 3.925 | 0.0 (0.0%) | 0 |
| 20 Jun 2005 | HKD | 3.925 | 3.925 | 3.925 | 3.925 | 3.925 | 0.0 (0.0%) | 0 |
| 17 Jun 2005 | HKD | 3.925 | 3.925 | 3.925 | 3.925 | 3.925 | 0.0 (0.0%) | 6,000 |
| 16 Jun 2005 | HKD | 3.925 | 3.925 | 3.875 | 3.925 | 3.925 | +0.125 (+3.29%) | 400,000 |
| 15 Jun 2005 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
| 14 Jun 2005 | HKD | 3.85 | 3.85 | 3.8 | 3.8 | 3.8 | -0.025 (-0.65%) | 80,000 |
| 13 Jun 2005 | HKD | 3.8 | 3.825 | 3.775 | 3.825 | 3.825 | +0.075 (+2%) | 108,000 |
| 10 Jun 2005 | HKD | 3.85 | 3.85 | 3.75 | 3.75 | 3.75 | -0.2 (-5.06%) | 202,000 |
| 9 Jun 2005 | HKD | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 0.0 (0.0%) | 40,000 |
| 8 Jun 2005 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
| 7 Jun 2005 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.05 (+1.28%) | 8,000 |
| 6 Jun 2005 | HKD | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 72,000 |
| 3 Jun 2005 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
