| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | HKD | 0.0851 | 0.0891 | 0.0841 | 0.0891 | 2.7579 | +0.002 (+2.41%) | 439,889 |
| 11 Aug 2005 | HKD | 0.088 | 0.0891 | 0.087 | 0.087 | 2.6929 | -0.002 (-2.36%) | 167,543 |
| 10 Aug 2005 | HKD | 0.0911 | 0.094 | 0.088 | 0.0891 | 2.7579 | -0.002 (-2.20%) | 259,230 |
| 9 Aug 2005 | HKD | 0.087 | 0.0951 | 0.087 | 0.0911 | 2.8198 | 0.0 (0.0%) | 242,236 |
| 8 Aug 2005 | HKD | 0.0911 | 0.0911 | 0.088 | 0.0911 | 2.8198 | 0.0 (0.0%) | 77,536 |
| 5 Aug 2005 | HKD | 0.0961 | 0.1 | 0.0911 | 0.0911 | 2.8198 | -0.007 (-7.04%) | 491,322 |
| 4 Aug 2005 | HKD | 0.0901 | 0.104 | 0.088 | 0.098 | 3.0334 | +0.008 (+8.77%) | 1,129,316 |
| 3 Aug 2005 | HKD | 0.0809 | 0.0951 | 0.0809 | 0.0901 | 2.7889 | +0.009 (+11.37%) | 696,405 |
| 2 Aug 2005 | HKD | 0.0809 | 0.0851 | 0.0791 | 0.0809 | 2.5041 | 0.0 (0.0%) | 250,572 |
| 1 Aug 2005 | HKD | 0.0859 | 0.0859 | 0.0781 | 0.0809 | 2.5041 | +0.001 (+1.25%) | 385,937 |
| 29 Jul 2005 | HKD | 0.0901 | 0.0901 | 0.0781 | 0.0799 | 2.4732 | -0.011 (-12.29%) | 784,280 |
| 28 Jul 2005 | HKD | 0.1021 | 0.1021 | 0.087 | 0.0911 | 2.8198 | -0.006 (-6.18%) | 353,113 |
| 27 Jul 2005 | HKD | 0.1 | 0.1031 | 0.0961 | 0.0971 | 3.0056 | -0.003 (-2.90%) | 328,108 |
| 26 Jul 2005 | HKD | 0.101 | 0.107 | 0.099 | 0.1 | 3.0953 | +0.001 (+1.01%) | 132,522 |
| 25 Jul 2005 | HKD | 0.1 | 0.1 | 0.094 | 0.099 | 3.0644 | -0.001 (-1%) | 291,537 |
| 22 Jul 2005 | HKD | 0.105 | 0.105 | 0.0961 | 0.1 | 3.0953 | -0.005 (-4.76%) | 430,003 |
| 21 Jul 2005 | HKD | 0.105 | 0.1101 | 0.1021 | 0.105 | 3.2501 | -0.001 (-0.94%) | 213,936 |
| 20 Jul 2005 | HKD | 0.106 | 0.1091 | 0.105 | 0.106 | 3.281 | 0.0 (0.0%) | 258,907 |
| 19 Jul 2005 | HKD | 0.1101 | 0.1101 | 0.1031 | 0.106 | 3.281 | -0.004 (-3.72%) | 248,762 |
| 18 Jul 2005 | HKD | 0.113 | 0.113 | 0.107 | 0.1101 | 3.4079 | -0.005 (-4.34%) | 37,282 |
| 15 Jul 2005 | HKD | 0.113 | 0.1161 | 0.113 | 0.1151 | 3.5627 | -0.001 (-0.86%) | 41,482 |
| 14 Jul 2005 | HKD | 0.118 | 0.124 | 0.113 | 0.1161 | 3.5937 | -0.004 (-3.25%) | 195,262 |
| 13 Jul 2005 | HKD | 0.12 | 0.12 | 0.1161 | 0.12 | 3.7144 | +0.003 (+2.56%) | 50,786 |
| 12 Jul 2005 | HKD | 0.13 | 0.13 | 0.1151 | 0.117 | 3.6215 | -0.014 (-10.69%) | 427,290 |
| 11 Jul 2005 | HKD | 0.12 | 0.132 | 0.1161 | 0.131 | 4.0549 | +0.015 (+12.83%) | 485,830 |
| 8 Jul 2005 | HKD | 0.1031 | 0.119 | 0.0901 | 0.1161 | 3.5937 | +0.013 (+12.61%) | 658,413 |
| 7 Jul 2005 | HKD | 0.105 | 0.1081 | 0.099 | 0.1031 | 3.1913 | -0.006 (-5.50%) | 423,413 |
| 6 Jul 2005 | HKD | 0.12 | 0.12 | 0.107 | 0.1091 | 3.377 | -0.012 (-9.91%) | 637,155 |
| 5 Jul 2005 | HKD | 0.129 | 0.129 | 0.12 | 0.1211 | 3.7484 | -0.006 (-4.65%) | 330,434 |
| 4 Jul 2005 | HKD | 0.132 | 0.1341 | 0.125 | 0.127 | 3.9311 | -0.005 (-3.79%) | 299,613 |
