| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2005 | HKD | 6.15 | 6.2 | 6.05 | 6.15 | 6.15 | 0.0 (0.0%) | 33,604,000 |
| 15 Sep 2005 | HKD | 6.15 | 6.2 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 43,231,200 |
| 14 Sep 2005 | HKD | 6.2 | 6.25 | 6.05 | 6.2 | 6.2 | 0.0 (0.0%) | 49,219,400 |
| 13 Sep 2005 | HKD | 6.2 | 6.25 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 51,001,000 |
| 12 Sep 2005 | HKD | 6.2 | 6.25 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 34,968,000 |
| 9 Sep 2005 | HKD | 6.2 | 6.25 | 6.1 | 6.2 | 6.2 | +0.05 (+0.81%) | 33,651,328 |
| 8 Sep 2005 | HKD | 6.15 | 6.25 | 6.1 | 6.15 | 6.15 | +0.05 (+0.82%) | 67,625,450 |
| 7 Sep 2005 | HKD | 6.1 | 6.2 | 6.05 | 6.1 | 6.1 | +0.05 (+0.83%) | 42,456,873 |
| 6 Sep 2005 | HKD | 6.1 | 6.15 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 48,263,505 |
| 5 Sep 2005 | HKD | 6.15 | 6.2 | 6.05 | 6.1 | 6.1 | -0.05 (-0.81%) | 35,951,000 |
| 2 Sep 2005 | HKD | 6.1 | 6.15 | 6.05 | 6.15 | 6.15 | +0.1 (+1.65%) | 52,022,274 |
| 1 Sep 2005 | HKD | 6.05 | 6.15 | 6.05 | 6.05 | 6.05 | +0.1 (+1.68%) | 60,834,500 |
| 31 Aug 2005 | HKD | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -0.15 (-2.46%) | 79,549,349 |
| 30 Aug 2005 | HKD | 6.1 | 6.15 | 6 | 6.1 | 6.1 | +0.1 (+1.67%) | 88,400,460 |
| 29 Aug 2005 | HKD | 6.2 | 6.3 | 5.95 | 6 | 6 | -0.2 (-3.23%) | 187,497,564 |
| 26 Aug 2005 | HKD | 6.1 | 6.3 | 6.05 | 6.2 | 6.2 | +0.15 (+2.48%) | 123,729,004 |
| 25 Aug 2005 | HKD | 6.05 | 6.2 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 57,545,000 |
| 24 Aug 2005 | HKD | 6.1 | 6.2 | 6.05 | 6.1 | 6.1 | -0.05 (-0.81%) | 68,421,629 |
| 23 Aug 2005 | HKD | 6.25 | 6.3 | 6.05 | 6.15 | 6.15 | -0.05 (-0.81%) | 105,970,940 |
| 22 Aug 2005 | HKD | 6.2 | 6.25 | 6.1 | 6.2 | 6.2 | +0.05 (+0.81%) | 59,421,700 |
| 19 Aug 2005 | HKD | 6.1 | 6.2 | 5.95 | 6.15 | 6.15 | 0.0 (0.0%) | 166,849,997 |
| 18 Aug 2005 | HKD | 6.3 | 6.45 | 6 | 6.15 | 6.15 | -0.2 (-3.15%) | 199,714,987 |
| 17 Aug 2005 | HKD | 6.15 | 6.35 | 6.1 | 6.35 | 6.35 | +0.15 (+2.42%) | 185,506,513 |
| 16 Aug 2005 | HKD | 6.25 | 6.3 | 6.15 | 6.2 | 6.2 | -0.05 (-0.80%) | 97,861,327 |
| 15 Aug 2005 | HKD | 6.1 | 6.3 | 6.05 | 6.25 | 6.25 | +0.2 (+3.31%) | 183,758,364 |
| 12 Aug 2005 | HKD | 6.05 | 6.1 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 60,557,341 |
| 11 Aug 2005 | HKD | 6.1 | 6.1 | 5.95 | 6.05 | 6.05 | 0.0 (0.0%) | 101,078,000 |
| 10 Aug 2005 | HKD | 6 | 6.1 | 5.9 | 6.05 | 6.05 | +0.1 (+1.68%) | 108,287,028 |
| 9 Aug 2005 | HKD | 6 | 6.05 | 5.9 | 5.95 | 5.95 | -0.05 (-0.83%) | 75,289,000 |
| 8 Aug 2005 | HKD | 5.9 | 6.05 | 5.85 | 6 | 6 | +0.05 (+0.84%) | 178,192,342 |
