| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2005 | HKD | 5.8 | 6 | 5.8 | 5.95 | 5.95 | +0.1 (+1.71%) | 120,784,672 |
| 4 Aug 2005 | HKD | 5.8 | 5.9 | 5.75 | 5.85 | 5.85 | +0.05 (+0.86%) | 77,609,520 |
| 3 Aug 2005 | HKD | 5.85 | 5.9 | 5.75 | 5.8 | 5.8 | -0.05 (-0.85%) | 86,361,285 |
| 2 Aug 2005 | HKD | 5.9 | 5.9 | 5.75 | 5.85 | 5.85 | 0.0 (0.0%) | 100,991,286 |
| 1 Aug 2005 | HKD | 5.8 | 5.95 | 5.75 | 5.85 | 5.85 | +0.1 (+1.74%) | 143,720,300 |
| 29 Jul 2005 | HKD | 5.7 | 5.8 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 81,813,188 |
| 28 Jul 2005 | HKD | 5.7 | 5.8 | 5.65 | 5.75 | 5.75 | +0.05 (+0.88%) | 156,765,750 |
| 27 Jul 2005 | HKD | 5.7 | 5.7 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 39,491,140 |
| 26 Jul 2005 | HKD | 5.6 | 5.75 | 5.6 | 5.7 | 5.7 | +0.05 (+0.88%) | 116,557,664 |
| 25 Jul 2005 | HKD | 5.65 | 5.7 | 5.55 | 5.65 | 5.65 | -0.05 (-0.88%) | 65,234,609 |
| 22 Jul 2005 | HKD | 5.8 | 5.8 | 5.55 | 5.7 | 5.7 | +0.05 (+0.88%) | 167,630,194 |
| 21 Jul 2005 | HKD | 5.7 | 5.7 | 5.5 | 5.65 | 5.65 | -0.05 (-0.88%) | 132,507,122 |
| 20 Jul 2005 | HKD | 5.6 | 5.75 | 5.55 | 5.7 | 5.7 | +0.15 (+2.70%) | 197,101,416 |
| 19 Jul 2005 | HKD | 5.3 | 5.55 | 5.3 | 5.55 | 5.55 | +0.15 (+2.78%) | 128,167,989 |
| 18 Jul 2005 | HKD | 5.25 | 5.4 | 5.25 | 5.4 | 5.4 | +0.15 (+2.86%) | 59,897,000 |
| 15 Jul 2005 | HKD | 5.3 | 5.35 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 33,059,000 |
| 14 Jul 2005 | HKD | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 50,220,000 |
| 13 Jul 2005 | HKD | 5.25 | 5.35 | 5.25 | 5.3 | 5.3 | +0.05 (+0.95%) | 36,485,291 |
| 12 Jul 2005 | HKD | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 28,942,000 |
| 11 Jul 2005 | HKD | 5.25 | 5.3 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 59,248,000 |
| 8 Jul 2005 | HKD | 5.25 | 5.3 | 5.15 | 5.2 | 5.2 | -0.1 (-1.89%) | 69,204,300 |
| 7 Jul 2005 | HKD | 5.3 | 5.35 | 5.2 | 5.3 | 5.3 | 0.0 (0.0%) | 49,035,000 |
| 6 Jul 2005 | HKD | 5.35 | 5.4 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 75,351,000 |
| 5 Jul 2005 | HKD | 5.3 | 5.4 | 5.3 | 5.4 | 5.4 | +0.05 (+0.93%) | 42,827,397 |
| 4 Jul 2005 | HKD | 5.3 | 5.35 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 34,144,488 |
| 1 Jul 2005 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | HKD | 5.35 | 5.4 | 5.25 | 5.3 | 5.3 | -0.05 (-0.93%) | 68,877,586 |
| 29 Jun 2005 | HKD | 5.35 | 5.4 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 37,393,637 |
| 28 Jun 2005 | HKD | 5.3 | 5.35 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 57,208,902 |
| 27 Jun 2005 | HKD | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 52,612,600 |
