| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2005 | HKD | 16.15 | 16.15 | 16 | 16 | 4.6241 | -0.2 (-1.23%) | 4,232,655 |
| 21 Sep 2005 | HKD | 16.05 | 16.2 | 16 | 16.2 | 4.6819 | 0.0 (0.0%) | 5,609,148 |
| 20 Sep 2005 | HKD | 16.1 | 16.25 | 16.05 | 16.2 | 4.6819 | +0.15 (+0.93%) | 6,562,154 |
| 19 Sep 2005 | HKD | 16.05 | 16.05 | 16.05 | 16.05 | 4.6386 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | HKD | 16.1 | 16.2 | 16.05 | 16.05 | 4.6386 | -0.05 (-0.31%) | 5,762,040 |
| 15 Sep 2005 | HKD | 16.1 | 16.25 | 16.05 | 16.1 | 4.653 | -0.1 (-0.62%) | 3,813,038 |
| 14 Sep 2005 | HKD | 16.3 | 16.3 | 16.1 | 16.2 | 4.6819 | 0.0 (0.0%) | 4,262,049 |
| 13 Sep 2005 | HKD | 16.05 | 16.2 | 16.05 | 16.2 | 4.6819 | +0.15 (+0.93%) | 7,388,757 |
| 12 Sep 2005 | HKD | 16.2 | 16.2 | 16.05 | 16.05 | 4.6386 | -0.05 (-0.31%) | 3,043,895 |
| 9 Sep 2005 | HKD | 16.15 | 16.25 | 16.1 | 16.1 | 4.653 | +0.05 (+0.31%) | 12,802,719 |
| 8 Sep 2005 | HKD | 15.95 | 16.15 | 15.85 | 16.05 | 4.6386 | +0.2 (+1.26%) | 15,633,747 |
| 7 Sep 2005 | HKD | 15.8 | 15.95 | 15.8 | 15.85 | 4.5808 | +0.3 (+1.93%) | 6,113,062 |
| 6 Sep 2005 | HKD | 15.75 | 15.85 | 15.55 | 15.55 | 4.4941 | -0.2 (-1.27%) | 3,254,885 |
| 5 Sep 2005 | HKD | 15.7 | 15.8 | 15.7 | 15.75 | 4.5519 | +0.05 (+0.32%) | 5,041,705 |
| 2 Sep 2005 | HKD | 15.8 | 15.8 | 15.7 | 15.7 | 4.5374 | -0.05 (-0.32%) | 6,498,948 |
| 1 Sep 2005 | HKD | 15.65 | 15.8 | 15.65 | 15.75 | 4.5519 | +0.15 (+0.96%) | 4,107,195 |
| 31 Aug 2005 | HKD | 15.7 | 15.75 | 15.6 | 15.6 | 4.5085 | -0.1 (-0.64%) | 4,921,829 |
| 30 Aug 2005 | HKD | 15.65 | 15.75 | 15.6 | 15.7 | 4.5374 | +0.1 (+0.64%) | 4,447,501 |
| 29 Aug 2005 | HKD | 15.7 | 15.7 | 15.6 | 15.6 | 4.5085 | -0.15 (-0.95%) | 3,963,665 |
| 26 Aug 2005 | HKD | 15.65 | 15.75 | 15.65 | 15.75 | 4.5519 | +0.05 (+0.32%) | 4,177,146 |
| 25 Aug 2005 | HKD | 15.8 | 15.85 | 15.6 | 15.7 | 4.5374 | -0.1 (-0.63%) | 8,644,859 |
| 24 Aug 2005 | HKD | 15.85 | 15.9 | 15.8 | 15.8 | 4.5663 | 0.0 (0.0%) | 4,771,658 |
| 23 Aug 2005 | HKD | 15.9 | 15.95 | 15.8 | 15.8 | 4.5663 | -0.05 (-0.32%) | 4,057,123 |
| 22 Aug 2005 | HKD | 15.85 | 16 | 15.85 | 15.85 | 4.5808 | +0.05 (+0.32%) | 5,153,090 |
| 19 Aug 2005 | HKD | 15.8 | 15.9 | 15.75 | 15.8 | 4.5663 | -0.1 (-0.63%) | 6,876,361 |
| 18 Aug 2005 | HKD | 16.1 | 16.1 | 15.8 | 15.9 | 4.5952 | -0.1 (-0.63%) | 10,004,600 |
| 17 Aug 2005 | HKD | 16.15 | 16.15 | 15.95 | 16 | 4.6241 | -0.1 (-0.62%) | 3,241,591 |
| 16 Aug 2005 | HKD | 16.15 | 16.15 | 16 | 16.1 | 4.653 | -0.05 (-0.31%) | 3,351,887 |
| 15 Aug 2005 | HKD | 16 | 16.15 | 16 | 16.15 | 4.6675 | +0.4 (+2.54%) | 2,737,418 |
| 12 Aug 2005 | HKD | 16.1 | 16.1 | 15.75 | 15.75 | 4.5519 | -0.35 (-2.17%) | 12,187,678 |
