| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 135 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | HKD | 1.3625 | 1.3625 | 1.35 | 1.35 | 135 | -0.013 (-0.92%) | 2,721 |
| 15 Sep 2005 | HKD | 1.4125 | 1.4125 | 1.3625 | 1.3625 | 136.25 | -0.05 (-3.54%) | 15,280 |
| 14 Sep 2005 | HKD | 1.4375 | 1.4375 | 1.4125 | 1.4125 | 141.25 | -0.037 (-2.59%) | 30,180 |
| 13 Sep 2005 | HKD | 1.475 | 1.475 | 1.45 | 1.45 | 145 | -0.025 (-1.69%) | 10,320 |
| 12 Sep 2005 | HKD | 1.425 | 1.475 | 1.425 | 1.475 | 147.5 | +0.062 (+4.42%) | 15,520 |
| 9 Sep 2005 | HKD | 1.4 | 1.4125 | 1.4 | 1.4125 | 141.25 | +0.013 (+0.89%) | 6,320 |
| 8 Sep 2005 | HKD | 1.4 | 1.4 | 1.3875 | 1.4 | 140 | 0.0 (0.0%) | 5,200 |
| 7 Sep 2005 | HKD | 1.4125 | 1.4125 | 1.4 | 1.4 | 140 | -0.013 (-0.88%) | 7,920 |
| 6 Sep 2005 | HKD | 1.4625 | 1.4625 | 1.4125 | 1.4125 | 141.25 | -0.05 (-3.42%) | 15,840 |
| 5 Sep 2005 | HKD | 1.475 | 1.475 | 1.4625 | 1.4625 | 146.25 | -0.025 (-1.68%) | 7,680 |
| 2 Sep 2005 | HKD | 1.4625 | 1.5375 | 1.4625 | 1.4875 | 148.75 | +0.037 (+2.59%) | 14,720 |
| 1 Sep 2005 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 145 | 0.0 (0.0%) | 0 |
| 31 Aug 2005 | HKD | 1.425 | 1.45 | 1.4125 | 1.45 | 145 | +0.037 (+2.65%) | 4,720 |
| 30 Aug 2005 | HKD | 1.4125 | 1.4125 | 1.4125 | 1.4125 | 141.25 | 0.0 (0.0%) | 0 |
| 29 Aug 2005 | HKD | 1.4125 | 1.4125 | 1.4125 | 1.4125 | 141.25 | 0.0 (0.0%) | 0 |
| 26 Aug 2005 | HKD | 1.4125 | 1.4125 | 1.4125 | 1.4125 | 141.25 | 0.0 (0.0%) | 0 |
| 25 Aug 2005 | HKD | 1.4 | 1.4125 | 1.4 | 1.4125 | 141.25 | +0.013 (+0.89%) | 3,760 |
| 24 Aug 2005 | HKD | 1.3875 | 1.4 | 1.3875 | 1.4 | 140 | +0.013 (+0.90%) | 5,760 |
| 23 Aug 2005 | HKD | 1.375 | 1.3875 | 1.375 | 1.3875 | 138.75 | +0.013 (+0.91%) | 20,320 |
| 22 Aug 2005 | HKD | 1.3625 | 1.4 | 1.3625 | 1.375 | 137.5 | +0.013 (+0.92%) | 5,200 |
| 19 Aug 2005 | HKD | 1.325 | 1.3625 | 1.325 | 1.3625 | 136.25 | +0.025 (+1.87%) | 4,840 |
| 18 Aug 2005 | HKD | 1.375 | 1.3875 | 1.3375 | 1.3375 | 133.75 | -0.05 (-3.60%) | 12,160 |
| 17 Aug 2005 | HKD | 1.325 | 1.3875 | 1.325 | 1.3875 | 138.75 | +0.05 (+3.74%) | 17,920 |
| 16 Aug 2005 | HKD | 1.325 | 1.3375 | 1.325 | 1.3375 | 133.75 | +0.013 (+0.94%) | 10,880 |
| 15 Aug 2005 | HKD | 1.2625 | 1.35 | 1.2625 | 1.325 | 132.5 | +0.062 (+4.95%) | 10,640 |
| 12 Aug 2005 | HKD | 1.2375 | 1.2625 | 1.2375 | 1.2625 | 126.25 | +0.031 (+2.53%) | 11,760 |
| 11 Aug 2005 | HKD | 1.2313 | 1.2313 | 1.225 | 1.2313 | 123.13 | 0.0 (0.0%) | 480 |
| 10 Aug 2005 | HKD | 1.2313 | 1.2313 | 1.2313 | 1.2313 | 123.13 | +0.075 (+6.49%) | 480 |
| 9 Aug 2005 | HKD | 1.2188 | 1.225 | 1.1563 | 1.1563 | 115.63 | -0.069 (-5.61%) | 23,040 |
