| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 4.0858 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | HKD | 0.136 | 0.139 | 0.13 | 0.132 | 4.0858 | -0.003 (-2.22%) | 333,665 |
| 29 Jun 2005 | HKD | 0.139 | 0.144 | 0.132 | 0.135 | 4.1787 | 0.0 (0.0%) | 797,461 |
| 28 Jun 2005 | HKD | 0.14 | 0.14 | 0.129 | 0.135 | 4.1787 | -0.007 (-4.93%) | 539,007 |
| 27 Jun 2005 | HKD | 0.155 | 0.155 | 0.139 | 0.142 | 4.3954 | -0.008 (-5.33%) | 714,497 |
| 24 Jun 2005 | HKD | 0.148 | 0.171 | 0.146 | 0.15 | 4.643 | +0.006 (+4.17%) | 3,690,470 |
| 23 Jun 2005 | HKD | 0.142 | 0.1471 | 0.136 | 0.144 | 4.4573 | +0.006 (+4.35%) | 319,385 |
| 22 Jun 2005 | HKD | 0.139 | 0.14 | 0.1281 | 0.138 | 4.2715 | 0.0 (0.0%) | 463,861 |
| 21 Jun 2005 | HKD | 0.143 | 0.143 | 0.138 | 0.138 | 4.2715 | -0.009 (-6.19%) | 310,791 |
| 20 Jun 2005 | HKD | 0.15 | 0.151 | 0.145 | 0.1471 | 4.5532 | -0.003 (-1.93%) | 136,270 |
| 17 Jun 2005 | HKD | 0.149 | 0.153 | 0.149 | 0.15 | 4.643 | +0.001 (+0.67%) | 165,734 |
| 16 Jun 2005 | HKD | 0.155 | 0.155 | 0.149 | 0.149 | 4.612 | -0.006 (-3.87%) | 290,115 |
| 15 Jun 2005 | HKD | 0.156 | 0.158 | 0.151 | 0.155 | 4.7977 | +0.004 (+2.65%) | 392,980 |
| 14 Jun 2005 | HKD | 0.15 | 0.156 | 0.1471 | 0.151 | 4.6739 | +0.002 (+1.34%) | 271,248 |
| 13 Jun 2005 | HKD | 0.153 | 0.155 | 0.148 | 0.149 | 4.612 | -0.008 (-5.10%) | 286,820 |
| 10 Jun 2005 | HKD | 0.157 | 0.159 | 0.15 | 0.157 | 4.8597 | -0.002 (-1.26%) | 302,521 |
| 9 Jun 2005 | HKD | 0.162 | 0.165 | 0.159 | 0.159 | 4.9216 | -0.001 (-0.69%) | 301,616 |
| 8 Jun 2005 | HKD | 0.165 | 0.165 | 0.158 | 0.1601 | 4.9556 | +0.001 (+0.69%) | 318,868 |
| 7 Jun 2005 | HKD | 0.1601 | 0.166 | 0.155 | 0.159 | 4.9216 | -0.001 (-0.69%) | 366,424 |
| 6 Jun 2005 | HKD | 0.168 | 0.168 | 0.159 | 0.1601 | 4.9556 | -0.008 (-4.70%) | 262,525 |
| 3 Jun 2005 | HKD | 0.176 | 0.177 | 0.166 | 0.168 | 5.2001 | -0.009 (-5.08%) | 573,833 |
| 2 Jun 2005 | HKD | 0.161 | 0.183 | 0.158 | 0.177 | 5.4787 | +0.02 (+12.74%) | 1,977,693 |
| 1 Jun 2005 | HKD | 0.168 | 0.168 | 0.155 | 0.157 | 4.8597 | -0.008 (-4.85%) | 331,015 |
| 31 May 2005 | HKD | 0.179 | 0.18 | 0.1601 | 0.165 | 5.1073 | -0.012 (-6.78%) | 386,842 |
| 30 May 2005 | HKD | 0.175 | 0.179 | 0.172 | 0.177 | 5.4787 | +0.001 (+0.57%) | 232,221 |
| 27 May 2005 | HKD | 0.18 | 0.1859 | 0.174 | 0.176 | 5.4478 | -0.004 (-2.22%) | 482,276 |
| 26 May 2005 | HKD | 0.181 | 0.19 | 0.1729 | 0.18 | 5.5716 | -0.001 (-0.55%) | 728,518 |
| 25 May 2005 | HKD | 0.175 | 0.185 | 0.171 | 0.181 | 5.6025 | +0.013 (+7.74%) | 951,306 |
| 24 May 2005 | HKD | 0.2 | 0.221 | 0.168 | 0.168 | 5.2001 | -0.029 (-14.72%) | 4,923,556 |
| 23 May 2005 | HKD | 0.151 | 0.198 | 0.148 | 0.197 | 6.0978 | +0.046 (+30.46%) | 4,248,796 |
