| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2005 | HKD | 5.3 | 5.35 | 5.2 | 5.3 | 5.3 | -0.1 (-1.85%) | 76,451,000 |
| 23 Jun 2005 | HKD | 5.45 | 5.45 | 5.3 | 5.4 | 5.4 | -0.05 (-0.92%) | 94,880,800 |
| 22 Jun 2005 | HKD | 5.4 | 5.5 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 94,471,025 |
| 21 Jun 2005 | HKD | 5.35 | 5.4 | 5.3 | 5.4 | 5.4 | +0.05 (+0.93%) | 40,966,600 |
| 20 Jun 2005 | HKD | 5.35 | 5.4 | 5.3 | 5.35 | 5.35 | +0.05 (+0.94%) | 71,086,100 |
| 17 Jun 2005 | HKD | 5.35 | 5.35 | 5.25 | 5.3 | 5.3 | -0.05 (-0.93%) | 140,249,048 |
| 16 Jun 2005 | HKD | 5.05 | 5.4 | 5.05 | 5.35 | 5.35 | +0.25 (+4.90%) | 313,096,913 |
| 15 Jun 2005 | HKD | 5.05 | 5.1 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 45,152,000 |
| 14 Jun 2005 | HKD | 5.1 | 5.15 | 4.975 | 5.05 | 5.05 | -0.05 (-0.98%) | 78,131,355 |
| 13 Jun 2005 | HKD | 5.15 | 5.15 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 15,278,000 |
| 10 Jun 2005 | HKD | 5.15 | 5.15 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 16,448,000 |
| 9 Jun 2005 | HKD | 5.1 | 5.25 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 87,442,490 |
| 8 Jun 2005 | HKD | 5.1 | 5.15 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 40,183,633 |
| 7 Jun 2005 | HKD | 5.05 | 5.2 | 5 | 5.1 | 5.1 | 0.0 (0.0%) | 62,026,420 |
| 6 Jun 2005 | HKD | 5 | 5.1 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 28,007,000 |
| 3 Jun 2005 | HKD | 5 | 5.1 | 5 | 5 | 5 | 0.0 (0.0%) | 20,495,500 |
| 2 Jun 2005 | HKD | 5.15 | 5.15 | 5 | 5 | 5 | -0.1 (-1.96%) | 57,380,600 |
| 1 Jun 2005 | HKD | 5.1 | 5.15 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 26,337,700 |
| 31 May 2005 | HKD | 5.1 | 5.15 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 14,389,300 |
| 30 May 2005 | HKD | 5.1 | 5.15 | 5.05 | 5.15 | 5.15 | +0.1 (+1.98%) | 18,885,000 |
| 27 May 2005 | HKD | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | +0.05 (+1%) | 29,264,000 |
| 26 May 2005 | HKD | 5.05 | 5.1 | 5 | 5 | 5 | -0.05 (-0.99%) | 24,563,400 |
| 25 May 2005 | HKD | 5.1 | 5.1 | 4.975 | 5.05 | 5.05 | -0.05 (-0.98%) | 66,127,000 |
| 24 May 2005 | HKD | 5.05 | 5.1 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 32,532,217 |
| 23 May 2005 | HKD | 5.1 | 5.15 | 5 | 5.1 | 5.1 | -0.05 (-0.97%) | 60,528,000 |
| 20 May 2005 | HKD | 5.15 | 5.15 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 19,632,104 |
| 19 May 2005 | HKD | 5.15 | 5.15 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 32,756,000 |
| 18 May 2005 | HKD | 5.15 | 5.15 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 50,977,000 |
| 17 May 2005 | HKD | 5.2 | 5.25 | 5.05 | 5.1 | 5.1 | -0.1 (-1.92%) | 74,733,600 |
| 16 May 2005 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
