| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | HKD | 30.5 | 30.8 | 30.25 | 30.55 | 28.4911 | +0.05 (+0.16%) | 1,481,683 |
| 14 Sep 2005 | HKD | 30.55 | 30.8 | 30.2 | 30.5 | 28.4444 | +0.35 (+1.16%) | 3,637,615 |
| 13 Sep 2005 | HKD | 30.2 | 30.35 | 30.1 | 30.15 | 28.118 | -0.3 (-0.99%) | 1,938,986 |
| 12 Sep 2005 | HKD | 30.45 | 30.55 | 30.4 | 30.45 | 28.3978 | -0.05 (-0.16%) | 3,004,115 |
| 9 Sep 2005 | HKD | 30.1 | 30.5 | 29.9 | 30.5 | 28.4444 | +0.4 (+1.33%) | 2,410,159 |
| 8 Sep 2005 | HKD | 30.65 | 30.75 | 30 | 30.1 | 28.0714 | -0.5 (-1.63%) | 2,530,350 |
| 7 Sep 2005 | HKD | 30.4 | 30.7 | 30.35 | 30.6 | 28.5377 | +0.55 (+1.83%) | 3,076,899 |
| 6 Sep 2005 | HKD | 30.3 | 30.7 | 29.8 | 30.05 | 28.0248 | -0.1 (-0.33%) | 1,748,247 |
| 5 Sep 2005 | HKD | 30 | 30.4 | 29.95 | 30.15 | 28.118 | +0.2 (+0.67%) | 1,420,570 |
| 2 Sep 2005 | HKD | 30.25 | 30.3 | 29.95 | 29.95 | 27.9315 | -0.15 (-0.50%) | 3,657,402 |
| 1 Sep 2005 | HKD | 28.75 | 30.3 | 28.75 | 30.1 | 28.0714 | +1.55 (+5.43%) | 13,004,826 |
| 31 Aug 2005 | HKD | 28.1 | 28.8 | 28 | 28.55 | 26.6259 | +0.55 (+1.96%) | 6,697,012 |
| 30 Aug 2005 | HKD | 27.6 | 28.2 | 27.3 | 28 | 26.1129 | +0.5 (+1.82%) | 2,552,431 |
| 29 Aug 2005 | HKD | 27.9 | 27.9 | 27.1 | 27.5 | 25.6466 | -0.35 (-1.26%) | 2,647,540 |
| 26 Aug 2005 | HKD | 27.6 | 27.9 | 27.5 | 27.85 | 25.973 | -0.05 (-0.18%) | 3,739,000 |
| 25 Aug 2005 | HKD | 28 | 28.1 | 27.5 | 27.9 | 26.0197 | -0.25 (-0.89%) | 3,492,460 |
| 24 Aug 2005 | HKD | 28.15 | 28.3 | 27.8 | 28.15 | 26.2528 | -0.4 (-1.40%) | 2,724,331 |
| 23 Aug 2005 | HKD | 29.15 | 29.15 | 28.3 | 28.55 | 26.6259 | -0.6 (-2.06%) | 2,580,854 |
| 22 Aug 2005 | HKD | 28.8 | 29.25 | 28.75 | 29.15 | 27.1854 | +0.35 (+1.22%) | 1,222,000 |
| 19 Aug 2005 | HKD | 28.8 | 29.2 | 28.7 | 28.8 | 26.859 | -0.15 (-0.52%) | 1,713,119 |
| 18 Aug 2005 | HKD | 29.45 | 29.55 | 28.85 | 28.95 | 26.9989 | -0.4 (-1.36%) | 3,275,402 |
| 17 Aug 2005 | HKD | 28.9 | 29.35 | 28.9 | 29.35 | 27.3719 | +0.05 (+0.17%) | 1,102,084 |
| 16 Aug 2005 | HKD | 28.7 | 29.7 | 28.7 | 29.3 | 27.3253 | +0.5 (+1.74%) | 2,850,735 |
| 15 Aug 2005 | HKD | 28.85 | 29.1 | 28.4 | 28.8 | 26.859 | -0.15 (-0.52%) | 1,685,415 |
| 12 Aug 2005 | HKD | 29.3 | 29.3 | 28.8 | 28.95 | 26.9989 | -0.3 (-1.03%) | 2,330,000 |
| 11 Aug 2005 | HKD | 29.35 | 29.4 | 28.9 | 29.25 | 27.2787 | -0.05 (-0.17%) | 1,386,237 |
| 10 Aug 2005 | HKD | 28.85 | 29.45 | 28.85 | 29.3 | 27.3253 | +0.5 (+1.74%) | 1,809,355 |
| 9 Aug 2005 | HKD | 28.9 | 28.95 | 28.7 | 28.8 | 26.859 | -0.25 (-0.86%) | 1,869,099 |
| 8 Aug 2005 | HKD | 29 | 29.1 | 28.85 | 29.05 | 27.0922 | -0.2 (-0.68%) | 920,931 |
| 5 Aug 2005 | HKD | 29.1 | 29.3 | 28.9 | 29.25 | 27.2787 | -0.2 (-0.68%) | 1,690,176 |
