| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | HKD | 16.2 | 16.2 | 16 | 16.1 | 4.653 | -0.1 (-0.62%) | 9,305,791 |
| 10 Aug 2005 | HKD | 16.15 | 16.25 | 16.1 | 16.2 | 4.6819 | +0.1 (+0.62%) | 4,730,615 |
| 9 Aug 2005 | HKD | 16.15 | 16.15 | 16.1 | 16.1 | 4.653 | 0.0 (0.0%) | 3,298,035 |
| 8 Aug 2005 | HKD | 16.15 | 16.25 | 16.1 | 16.1 | 4.653 | -0.15 (-0.92%) | 3,576,052 |
| 5 Aug 2005 | HKD | 16.2 | 16.25 | 16.2 | 16.25 | 4.6964 | +0.05 (+0.31%) | 2,974,120 |
| 4 Aug 2005 | HKD | 16.2 | 16.25 | 16.15 | 16.2 | 4.6819 | +0.05 (+0.31%) | 2,934,502 |
| 3 Aug 2005 | HKD | 16.2 | 16.3 | 16.15 | 16.15 | 4.6675 | -0.1 (-0.62%) | 5,801,423 |
| 2 Aug 2005 | HKD | 16.2 | 16.3 | 16.2 | 16.25 | 4.6964 | 0.0 (0.0%) | 3,571,579 |
| 1 Aug 2005 | HKD | 16.2 | 16.25 | 16.1 | 16.25 | 4.6964 | +0.05 (+0.31%) | 3,232,254 |
| 29 Jul 2005 | HKD | 16.2 | 16.25 | 16.15 | 16.2 | 4.6819 | -0.05 (-0.31%) | 4,679,782 |
| 28 Jul 2005 | HKD | 16.2 | 16.25 | 16.15 | 16.25 | 4.6964 | +0.1 (+0.62%) | 5,975,906 |
| 27 Jul 2005 | HKD | 16.1 | 16.2 | 16.05 | 16.15 | 4.6675 | 0.0 (0.0%) | 5,076,276 |
| 26 Jul 2005 | HKD | 16.15 | 16.2 | 16.05 | 16.15 | 4.6675 | 0.0 (0.0%) | 5,062,093 |
| 25 Jul 2005 | HKD | 16.1 | 16.25 | 16.1 | 16.15 | 4.6675 | +0.15 (+0.94%) | 5,347,614 |
| 22 Jul 2005 | HKD | 16.2 | 16.2 | 16 | 16 | 4.6241 | -0.1 (-0.62%) | 11,734,999 |
| 21 Jul 2005 | HKD | 16.2 | 16.25 | 16.1 | 16.1 | 4.653 | -0.05 (-0.31%) | 3,208,071 |
| 20 Jul 2005 | HKD | 16.15 | 16.2 | 16.1 | 16.15 | 4.6675 | +0.05 (+0.31%) | 3,950,489 |
| 19 Jul 2005 | HKD | 16.15 | 16.25 | 16.1 | 16.1 | 4.653 | -0.1 (-0.62%) | 3,228,518 |
| 18 Jul 2005 | HKD | 16.15 | 16.25 | 16.15 | 16.2 | 4.6819 | +0.05 (+0.31%) | 3,532,946 |
| 15 Jul 2005 | HKD | 15.95 | 16.35 | 15.9 | 16.15 | 4.6675 | +0.25 (+1.57%) | 17,346,715 |
| 14 Jul 2005 | HKD | 15.95 | 16 | 15.85 | 15.9 | 4.5952 | +0.05 (+0.32%) | 5,291,221 |
| 13 Jul 2005 | HKD | 15.8 | 15.9 | 15.75 | 15.85 | 4.5808 | +0.05 (+0.32%) | 6,840,269 |
| 12 Jul 2005 | HKD | 15.9 | 15.9 | 15.75 | 15.8 | 4.5663 | -0.15 (-0.94%) | 6,352,253 |
| 11 Jul 2005 | HKD | 15.8 | 15.95 | 15.75 | 15.95 | 4.6097 | +0.25 (+1.59%) | 5,177,730 |
| 8 Jul 2005 | HKD | 15.75 | 15.85 | 15.7 | 15.7 | 4.5374 | 0.0 (0.0%) | 3,302,300 |
| 7 Jul 2005 | HKD | 15.85 | 15.9 | 15.65 | 15.7 | 4.5374 | -0.15 (-0.95%) | 4,451,160 |
| 6 Jul 2005 | HKD | 15.9 | 15.95 | 15.85 | 15.85 | 4.5808 | 0.0 (0.0%) | 1,924,623 |
| 5 Jul 2005 | HKD | 15.9 | 15.95 | 15.8 | 15.85 | 4.5808 | -0.05 (-0.31%) | 3,342,026 |
| 4 Jul 2005 | HKD | 15.8 | 15.95 | 15.8 | 15.9 | 4.5952 | +0.05 (+0.32%) | 4,608,256 |
| 1 Jul 2005 | HKD | 15.85 | 15.85 | 15.85 | 15.85 | 4.5808 | 0.0 (0.0%) | 0 |
