| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2005 | HKD | 14.45 | 14.45 | 14.4 | 14.45 | 14.45 | 0.0 (0.0%) | 10,227,607 |
| 17 Jun 2005 | HKD | 14.4 | 14.45 | 14.35 | 14.45 | 14.45 | +0.05 (+0.35%) | 16,939,252 |
| 16 Jun 2005 | HKD | 14.45 | 14.45 | 14.35 | 14.4 | 14.4 | 0.0 (0.0%) | 15,508,041 |
| 15 Jun 2005 | HKD | 14.4 | 14.45 | 14.4 | 14.4 | 14.4 | -0.05 (-0.35%) | 18,194,527 |
| 14 Jun 2005 | HKD | 14.45 | 14.5 | 14.4 | 14.45 | 14.45 | 0.0 (0.0%) | 23,450,000 |
| 13 Jun 2005 | HKD | 14.45 | 14.5 | 14.4 | 14.45 | 14.45 | 0.0 (0.0%) | 8,834,374 |
| 10 Jun 2005 | HKD | 14.45 | 14.5 | 14.4 | 14.45 | 14.45 | 0.0 (0.0%) | 12,449,533 |
| 9 Jun 2005 | HKD | 14.4 | 14.45 | 14.35 | 14.45 | 14.45 | +0.05 (+0.35%) | 12,255,140 |
| 8 Jun 2005 | HKD | 14.35 | 14.4 | 14.35 | 14.4 | 14.4 | 0.0 (0.0%) | 11,104,939 |
| 7 Jun 2005 | HKD | 14.35 | 14.4 | 14.35 | 14.4 | 14.4 | 0.0 (0.0%) | 10,231,088 |
| 6 Jun 2005 | HKD | 14.35 | 14.4 | 14.3 | 14.4 | 14.4 | +0.1 (+0.70%) | 16,153,945 |
| 3 Jun 2005 | HKD | 14.35 | 14.4 | 14.3 | 14.3 | 14.3 | -0.1 (-0.69%) | 15,576,610 |
| 2 Jun 2005 | HKD | 14.4 | 14.4 | 14.3 | 14.4 | 14.4 | +0.05 (+0.35%) | 22,813,161 |
| 1 Jun 2005 | HKD | 14.4 | 14.4 | 14.25 | 14.35 | 14.35 | -0.05 (-0.35%) | 19,471,543 |
| 31 May 2005 | HKD | 14.5 | 14.5 | 14.4 | 14.4 | 14.4 | -0.1 (-0.69%) | 20,425,713 |
| 30 May 2005 | HKD | 14.4 | 14.5 | 14.35 | 14.5 | 14.5 | +0.1 (+0.69%) | 27,985,199 |
| 27 May 2005 | HKD | 14.35 | 14.45 | 14.3 | 14.4 | 14.4 | +0.15 (+1.05%) | 12,034,478 |
| 26 May 2005 | HKD | 14.3 | 14.35 | 14.25 | 14.25 | 14.25 | -0.05 (-0.35%) | 7,666,598 |
| 25 May 2005 | HKD | 14.4 | 14.45 | 14.25 | 14.3 | 14.3 | -0.15 (-1.04%) | 19,362,476 |
| 24 May 2005 | HKD | 14.4 | 14.45 | 14.35 | 14.45 | 14.45 | +0.05 (+0.35%) | 7,930,026 |
| 23 May 2005 | HKD | 14.45 | 14.45 | 14.35 | 14.4 | 14.4 | 0.0 (0.0%) | 5,562,560 |
| 20 May 2005 | HKD | 14.4 | 14.45 | 14.3 | 14.4 | 14.4 | 0.0 (0.0%) | 16,807,856 |
| 19 May 2005 | HKD | 14.3 | 14.4 | 14.25 | 14.4 | 14.4 | +0.1 (+0.70%) | 20,559,995 |
| 18 May 2005 | HKD | 14.25 | 14.35 | 14.25 | 14.3 | 14.3 | 0.0 (0.0%) | 14,412,938 |
| 17 May 2005 | HKD | 14.5 | 14.5 | 14.2 | 14.3 | 14.3 | -0.5 (-3.38%) | 25,026,659 |
| 16 May 2005 | HKD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
| 13 May 2005 | HKD | 14.8 | 14.85 | 14.75 | 14.8 | 14.8 | -0.05 (-0.34%) | 10,915,110 |
| 12 May 2005 | HKD | 14.85 | 14.85 | 14.75 | 14.85 | 14.85 | +0.1 (+0.68%) | 9,094,037 |
| 11 May 2005 | HKD | 14.8 | 14.85 | 14.75 | 14.75 | 14.75 | -0.1 (-0.67%) | 12,302,817 |
| 10 May 2005 | HKD | 14.85 | 14.9 | 14.85 | 14.85 | 14.85 | +0.05 (+0.34%) | 13,646,225 |
