| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | HKD | 11.7 | 11.7 | 11.55 | 11.6 | 2.9 | +0.15 (+1.31%) | 5,028,000 |
| 29 Jul 2005 | HKD | 11.5 | 11.5 | 11.4 | 11.45 | 2.8625 | +0.15 (+1.33%) | 2,096,000 |
| 28 Jul 2005 | HKD | 11.5 | 11.5 | 11.3 | 11.3 | 2.825 | -0.2 (-1.74%) | 100,800 |
| 27 Jul 2005 | HKD | 11.55 | 11.55 | 11.4 | 11.5 | 2.875 | +0.35 (+3.14%) | 359,200 |
| 26 Jul 2005 | HKD | 11.5 | 11.5 | 11.1 | 11.15 | 2.7875 | -0.35 (-3.04%) | 6,672,800 |
| 25 Jul 2005 | HKD | 11.7 | 11.75 | 11.5 | 11.5 | 2.875 | -0.05 (-0.43%) | 8,346,400 |
| 22 Jul 2005 | HKD | 11.3 | 11.55 | 11.2 | 11.55 | 2.8875 | +0.35 (+3.12%) | 15,957,600 |
| 21 Jul 2005 | HKD | 11.15 | 11.25 | 11.05 | 11.2 | 2.8 | +0.2 (+1.82%) | 204,000 |
| 20 Jul 2005 | HKD | 11.1 | 11.1 | 10.95 | 11 | 2.75 | -0.1 (-0.90%) | 3,001,600 |
| 19 Jul 2005 | HKD | 11.3 | 11.3 | 10.8 | 11.1 | 2.775 | -0.15 (-1.33%) | 1,004,800 |
| 18 Jul 2005 | HKD | 11.5 | 11.5 | 11.2 | 11.25 | 2.8125 | -0.05 (-0.44%) | 6,096,800 |
| 15 Jul 2005 | HKD | 11.3 | 11.3 | 11.2 | 11.3 | 2.825 | +0.15 (+1.35%) | 10,028,800 |
| 14 Jul 2005 | HKD | 10.8 | 11.45 | 10.8 | 11.15 | 2.7875 | 0.0 (0.0%) | 24,688,000 |
