| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | HKD | 1.5125 | 1.525 | 1.4875 | 1.525 | 152.5 | +0.025 (+1.67%) | 1,120 |
| 21 Jun 2005 | HKD | 1.5125 | 1.5125 | 1.5 | 1.5 | 150 | -0.013 (-0.83%) | 1,600 |
| 20 Jun 2005 | HKD | 1.5125 | 1.5125 | 1.5 | 1.5125 | 151.25 | 0.0 (0.0%) | 4,320 |
| 17 Jun 2005 | HKD | 1.525 | 1.525 | 1.5125 | 1.5125 | 151.25 | -0.013 (-0.82%) | 14,960 |
| 16 Jun 2005 | HKD | 1.525 | 1.525 | 1.5125 | 1.525 | 152.5 | 0.0 (0.0%) | 11,280 |
| 15 Jun 2005 | HKD | 1.5125 | 1.525 | 1.5 | 1.525 | 152.5 | 0.0 (0.0%) | 5,040 |
| 14 Jun 2005 | HKD | 1.5625 | 1.575 | 1.525 | 1.525 | 152.5 | -0.037 (-2.40%) | 366,560 |
| 13 Jun 2005 | HKD | 1.575 | 1.575 | 1.5625 | 1.5625 | 156.25 | -0.013 (-0.79%) | 1,360 |
| 10 Jun 2005 | HKD | 1.575 | 1.575 | 1.5625 | 1.575 | 157.5 | +0.013 (+0.80%) | 6,720 |
| 9 Jun 2005 | HKD | 1.525 | 1.5625 | 1.525 | 1.5625 | 156.25 | +0.013 (+0.81%) | 1,520 |
| 8 Jun 2005 | HKD | 1.55 | 1.55 | 1.5375 | 1.55 | 155 | 0.0 (0.0%) | 1,840 |
| 7 Jun 2005 | HKD | 1.525 | 1.55 | 1.5125 | 1.55 | 155 | +0.037 (+2.48%) | 4,800 |
| 6 Jun 2005 | HKD | 1.5125 | 1.5125 | 1.5125 | 1.5125 | 151.25 | 0.0 (0.0%) | 160 |
| 3 Jun 2005 | HKD | 1.525 | 1.525 | 1.5 | 1.5125 | 151.25 | -0.013 (-0.82%) | 2,720 |
| 2 Jun 2005 | HKD | 1.5625 | 1.5625 | 1.475 | 1.525 | 152.5 | -0.037 (-2.40%) | 12,400 |
| 1 Jun 2005 | HKD | 1.525 | 1.5625 | 1.525 | 1.5625 | 156.25 | +0.037 (+2.46%) | 14,960 |
| 31 May 2005 | HKD | 1.4875 | 1.575 | 1.4875 | 1.525 | 152.5 | +0.037 (+2.52%) | 9,760 |
| 30 May 2005 | HKD | 1.45 | 1.4875 | 1.45 | 1.4875 | 148.75 | +0.037 (+2.59%) | 18,240 |
| 27 May 2005 | HKD | 1.375 | 1.475 | 1.375 | 1.45 | 145 | +0.075 (+5.45%) | 24,240 |
| 26 May 2005 | HKD | 1.375 | 1.375 | 1.375 | 1.375 | 137.5 | 0.0 (0.0%) | 3,200 |
| 25 May 2005 | HKD | 1.425 | 1.425 | 1.3625 | 1.375 | 137.5 | -0.05 (-3.51%) | 15,280 |
| 24 May 2005 | HKD | 1.4375 | 1.4375 | 1.4125 | 1.425 | 142.5 | 0.0 (0.0%) | 10,000 |
| 23 May 2005 | HKD | 1.375 | 1.425 | 1.375 | 1.425 | 142.5 | +0.05 (+3.64%) | 7,120 |
| 20 May 2005 | HKD | 1.35 | 1.3875 | 1.325 | 1.375 | 137.5 | +0.025 (+1.85%) | 9,520 |
| 19 May 2005 | HKD | 1.25 | 1.35 | 1.25 | 1.35 | 135 | +0.1 (+8%) | 7,280 |
| 18 May 2005 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 125 | 0.0 (0.0%) | 0 |
| 17 May 2005 | HKD | 1.25 | 1.275 | 1.25 | 1.25 | 125 | 0.0 (0.0%) | 2,160 |
| 16 May 2005 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 125 | 0.0 (0.0%) | 0 |
| 13 May 2005 | HKD | 1.25 | 1.2875 | 1.25 | 1.25 | 125 | -0.075 (-5.66%) | 2,080 |
| 12 May 2005 | HKD | 1.3625 | 1.3625 | 1.325 | 1.325 | 132.5 | -0.05 (-3.64%) | 480 |
