| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | HKD | 45.65 | 45.75 | 45.3 | 45.65 | 4.565 | +0.45 (+1.00%) | 9,783,000 |
| 9 Aug 2005 | HKD | 45.55 | 45.55 | 45 | 45.2 | 4.52 | -0.5 (-1.09%) | 18,326,000 |
| 8 Aug 2005 | HKD | 45.5 | 46.2 | 45.5 | 45.7 | 4.57 | +0.3 (+0.66%) | 23,303,000 |
| 5 Aug 2005 | HKD | 44.2 | 45.65 | 44.2 | 45.4 | 4.54 | +1.1 (+2.48%) | 11,491,000 |
| 4 Aug 2005 | HKD | 44.4 | 44.5 | 44.1 | 44.3 | 4.43 | -0.2 (-0.45%) | 14,149,000 |
| 3 Aug 2005 | HKD | 43.8 | 44.7 | 43.65 | 44.5 | 4.45 | +0.95 (+2.18%) | 14,481,000 |
| 2 Aug 2005 | HKD | 42.95 | 43.55 | 42.9 | 43.55 | 4.355 | +0.55 (+1.28%) | 9,678,000 |
| 1 Aug 2005 | HKD | 42.9 | 43.3 | 42.9 | 43 | 4.3 | +0.1 (+0.23%) | 8,066,000 |
| 29 Jul 2005 | HKD | 43.05 | 43.1 | 42.65 | 42.9 | 4.29 | -0.25 (-0.58%) | 19,691,000 |
| 28 Jul 2005 | HKD | 43.4 | 43.7 | 43.05 | 43.15 | 4.315 | +0.3 (+0.70%) | 14,742,000 |
| 27 Jul 2005 | HKD | 42.5 | 42.85 | 42.2 | 42.85 | 4.285 | +0.55 (+1.30%) | 6,038,000 |
| 26 Jul 2005 | HKD | 41.8 | 42.4 | 41.8 | 42.3 | 4.23 | +0.6 (+1.44%) | 7,932,000 |
| 25 Jul 2005 | HKD | 41.6 | 42.05 | 41.6 | 41.7 | 4.17 | 0.0 (0.0%) | 8,388,000 |
| 22 Jul 2005 | HKD | 41 | 41.8 | 40.9 | 41.7 | 4.17 | +1.5 (+3.73%) | 12,169,000 |
| 21 Jul 2005 | HKD | 40.6 | 40.6 | 39.9 | 40.2 | 4.02 | +0.1 (+0.25%) | 18,158,000 |
| 20 Jul 2005 | HKD | 39.95 | 40.1 | 39.8 | 40.1 | 4.01 | +0.35 (+0.88%) | 12,963,000 |
| 19 Jul 2005 | HKD | 39.65 | 39.75 | 39.6 | 39.75 | 3.975 | +0.1 (+0.25%) | 3,285,000 |
| 18 Jul 2005 | HKD | 40.9 | 40.9 | 39.65 | 39.65 | 3.965 | +0.05 (+0.13%) | 1,134,000 |
| 15 Jul 2005 | HKD | 40.9 | 40.9 | 39.6 | 39.6 | 3.96 | -0.3 (-0.75%) | 15,758,000 |
| 14 Jul 2005 | HKD | 39.8 | 39.9 | 39.75 | 39.9 | 3.99 | +0.15 (+0.38%) | 15,142,000 |
| 13 Jul 2005 | HKD | 40.1 | 40.1 | 39.7 | 39.75 | 3.975 | -0.05 (-0.13%) | 18,687,000 |
| 12 Jul 2005 | HKD | 39 | 39.9 | 38.8 | 39.8 | 3.98 | +1 (+2.58%) | 32,795,000 |
| 11 Jul 2005 | HKD | 38.85 | 39.4 | 38.7 | 38.8 | 3.88 | +0.1 (+0.26%) | 15,457,000 |
| 8 Jul 2005 | HKD | 38.8 | 38.8 | 38.55 | 38.7 | 3.87 | 0.0 (0.0%) | 4,080,000 |
| 7 Jul 2005 | HKD | 39.2 | 39.2 | 38.7 | 38.7 | 3.87 | -0.05 (-0.13%) | 6,186,000 |
| 6 Jul 2005 | HKD | 39.45 | 39.45 | 38.75 | 38.75 | 3.875 | -0.35 (-0.90%) | 8,232,000 |
| 5 Jul 2005 | HKD | 39.2 | 39.25 | 39.05 | 39.1 | 3.91 | -0.5 (-1.26%) | 3,093,000 |
| 4 Jul 2005 | HKD | 40.1 | 40.1 | 39.45 | 39.6 | 3.96 | -0.9 (-2.22%) | 8,457,000 |
| 1 Jul 2005 | HKD | 40.5 | 40.5 | 40.5 | 40.5 | 4.05 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | HKD | 41.5 | 41.5 | 40.2 | 40.5 | 4.05 | -0.6 (-1.46%) | 14,297,000 |
