| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2005 | HKD | 15.8 | 15.95 | 15.75 | 15.85 | 4.5808 | -0.05 (-0.31%) | 6,193,562 |
| 29 Jun 2005 | HKD | 15.9 | 16 | 15.85 | 15.9 | 4.5952 | +0.05 (+0.32%) | 5,624,980 |
| 28 Jun 2005 | HKD | 15.8 | 15.9 | 15.8 | 15.85 | 4.5808 | +0.1 (+0.63%) | 5,176,137 |
| 27 Jun 2005 | HKD | 15.7 | 15.8 | 15.7 | 15.75 | 4.5519 | -0.1 (-0.63%) | 3,601,195 |
| 24 Jun 2005 | HKD | 15.75 | 15.9 | 15.7 | 15.85 | 4.5808 | +0.05 (+0.32%) | 3,767,329 |
| 23 Jun 2005 | HKD | 15.95 | 16 | 15.75 | 15.8 | 4.5663 | -0.2 (-1.25%) | 8,997,628 |
| 22 Jun 2005 | HKD | 15.9 | 16.05 | 15.85 | 16 | 4.6241 | +0.1 (+0.63%) | 5,457,362 |
| 21 Jun 2005 | HKD | 15.75 | 15.9 | 15.75 | 15.9 | 4.5952 | 0.0 (0.0%) | 2,730,257 |
| 20 Jun 2005 | HKD | 15.85 | 15.95 | 15.7 | 15.9 | 4.5952 | +0.1 (+0.63%) | 3,605,905 |
| 17 Jun 2005 | HKD | 15.75 | 15.9 | 15.75 | 15.8 | 4.5663 | +0.05 (+0.32%) | 3,035,922 |
| 16 Jun 2005 | HKD | 15.85 | 15.9 | 15.7 | 15.75 | 4.5519 | -0.1 (-0.63%) | 2,942,433 |
| 15 Jun 2005 | HKD | 15.9 | 15.95 | 15.85 | 15.85 | 4.5808 | -0.05 (-0.31%) | 2,773,848 |
| 14 Jun 2005 | HKD | 15.8 | 15.9 | 15.8 | 15.9 | 4.5952 | +0.05 (+0.32%) | 3,906,392 |
| 13 Jun 2005 | HKD | 15.85 | 15.9 | 15.75 | 15.85 | 4.5808 | 0.0 (0.0%) | 2,668,847 |
| 10 Jun 2005 | HKD | 15.85 | 15.9 | 15.8 | 15.85 | 4.5808 | +0.05 (+0.32%) | 1,813,445 |
| 9 Jun 2005 | HKD | 15.85 | 15.9 | 15.75 | 15.8 | 4.5663 | +0.05 (+0.32%) | 1,970,394 |
| 8 Jun 2005 | HKD | 15.8 | 15.85 | 15.75 | 15.75 | 4.5519 | 0.0 (0.0%) | 1,598,198 |
| 7 Jun 2005 | HKD | 15.75 | 15.8 | 15.7 | 15.75 | 4.5519 | -0.05 (-0.32%) | 1,419,176 |
| 6 Jun 2005 | HKD | 15.75 | 15.8 | 15.7 | 15.8 | 4.5663 | +0.05 (+0.32%) | 2,894,988 |
| 3 Jun 2005 | HKD | 15.8 | 15.9 | 15.75 | 15.75 | 4.5519 | -0.05 (-0.32%) | 5,587,850 |
| 2 Jun 2005 | HKD | 15.7 | 15.8 | 15.65 | 15.8 | 4.5663 | +0.05 (+0.32%) | 4,017,969 |
| 1 Jun 2005 | HKD | 15.55 | 15.75 | 15.55 | 15.75 | 4.5519 | +0.05 (+0.32%) | 6,792,618 |
| 31 May 2005 | HKD | 15.8 | 15.85 | 15.55 | 15.7 | 4.5374 | -0.05 (-0.32%) | 6,015,920 |
| 30 May 2005 | HKD | 15.65 | 15.85 | 15.55 | 15.75 | 4.5519 | +0.1 (+0.64%) | 3,418,935 |
| 27 May 2005 | HKD | 15.8 | 15.8 | 15.6 | 15.65 | 4.523 | 0.0 (0.0%) | 4,547,126 |
| 26 May 2005 | HKD | 15.8 | 15.8 | 15.55 | 15.65 | 4.523 | 0.0 (0.0%) | 4,102,132 |
| 25 May 2005 | HKD | 15.75 | 15.85 | 15.6 | 15.65 | 4.523 | -0.3 (-1.88%) | 5,386,545 |
| 24 May 2005 | HKD | 15.9 | 15.95 | 15.7 | 15.95 | 4.6097 | +0.1 (+0.63%) | 1,833,917 |
| 23 May 2005 | HKD | 15.9 | 15.95 | 15.7 | 15.85 | 4.5808 | +0.1 (+0.63%) | 3,573,948 |
| 20 May 2005 | HKD | 15.8 | 15.8 | 15.6 | 15.75 | 4.5519 | -0.05 (-0.32%) | 4,621,993 |
