| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | HKD | 29.3 | 29.55 | 29.3 | 29.45 | 27.4652 | +0.15 (+0.51%) | 1,692,042 |
| 3 Aug 2005 | HKD | 29.5 | 29.75 | 29.05 | 29.3 | 27.3253 | -0.05 (-0.17%) | 4,562,386 |
| 2 Aug 2005 | HKD | 29 | 29.55 | 29 | 29.35 | 27.3719 | +0.2 (+0.69%) | 2,921,223 |
| 1 Aug 2005 | HKD | 29.1 | 29.45 | 28.95 | 29.15 | 27.1854 | +0.1 (+0.34%) | 1,375,414 |
| 29 Jul 2005 | HKD | 29.3 | 29.45 | 29.05 | 29.05 | 27.0922 | -0.05 (-0.17%) | 1,794,170 |
| 28 Jul 2005 | HKD | 29.5 | 29.8 | 29 | 29.1 | 27.1388 | -0.4 (-1.36%) | 2,967,000 |
| 27 Jul 2005 | HKD | 29.35 | 29.55 | 29.25 | 29.5 | 27.5118 | +0.15 (+0.51%) | 3,166,952 |
| 26 Jul 2005 | HKD | 29.35 | 29.6 | 29.3 | 29.35 | 27.3719 | -0.55 (-1.84%) | 2,271,080 |
| 25 Jul 2005 | HKD | 30 | 30.35 | 29.7 | 29.9 | 27.8849 | -0.35 (-1.16%) | 2,931,252 |
| 22 Jul 2005 | HKD | 29.4 | 30.3 | 29.15 | 30.25 | 28.2113 | +1.35 (+4.67%) | 7,215,298 |
| 21 Jul 2005 | HKD | 29.25 | 29.4 | 28.9 | 28.9 | 26.9523 | -0.3 (-1.03%) | 2,834,177 |
| 20 Jul 2005 | HKD | 29 | 29.4 | 28.95 | 29.2 | 27.2321 | +0.25 (+0.86%) | 4,189,256 |
| 19 Jul 2005 | HKD | 29 | 29.15 | 28.7 | 28.95 | 26.9989 | -0.2 (-0.69%) | 3,856,801 |
| 18 Jul 2005 | HKD | 28.7 | 29.35 | 28.7 | 29.15 | 27.1854 | +0.45 (+1.57%) | 4,960,736 |
| 15 Jul 2005 | HKD | 28.8 | 29.2 | 28.65 | 28.7 | 26.7658 | -0.1 (-0.35%) | 6,120,386 |
| 14 Jul 2005 | HKD | 28.55 | 28.85 | 28.35 | 28.8 | 26.859 | +0.35 (+1.23%) | 6,190,727 |
| 13 Jul 2005 | HKD | 28.15 | 28.45 | 27.85 | 28.45 | 26.5326 | +0.65 (+2.34%) | 5,440,065 |
| 12 Jul 2005 | HKD | 28 | 28 | 27.7 | 27.8 | 25.9264 | -0.2 (-0.71%) | 3,419,035 |
| 11 Jul 2005 | HKD | 27.35 | 28 | 27.35 | 28 | 26.1129 | +0.75 (+2.75%) | 5,319,455 |
| 8 Jul 2005 | HKD | 27 | 27.3 | 27 | 27.25 | 25.4135 | +0.3 (+1.11%) | 2,732,188 |
| 7 Jul 2005 | HKD | 27.2 | 27.6 | 26.95 | 26.95 | 25.1337 | -0.35 (-1.28%) | 4,741,742 |
| 6 Jul 2005 | HKD | 27.45 | 27.45 | 27.2 | 27.3 | 25.4601 | 0.0 (0.0%) | 3,191,903 |
| 5 Jul 2005 | HKD | 26.6 | 27.4 | 26.6 | 27.3 | 25.4601 | +0.25 (+0.92%) | 6,518,432 |
| 4 Jul 2005 | HKD | 27.4 | 27.5 | 27 | 27.05 | 25.227 | -0.2 (-0.73%) | 2,990,077 |
| 1 Jul 2005 | HKD | 27.25 | 27.25 | 27.25 | 27.25 | 25.4135 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | HKD | 27.2 | 27.3 | 26.9 | 27.25 | 25.4135 | +0.15 (+0.55%) | 4,884,750 |
| 29 Jun 2005 | HKD | 26.55 | 27.45 | 26.55 | 27.1 | 25.2736 | +0.8 (+3.04%) | 21,370,358 |
| 28 Jun 2005 | HKD | 26.2 | 26.4 | 26.15 | 26.3 | 24.5275 | +0.2 (+0.77%) | 4,879,950 |
| 27 Jun 2005 | HKD | 26 | 26.2 | 25.95 | 26.1 | 24.341 | -0.1 (-0.38%) | 2,202,598 |
| 24 Jun 2005 | HKD | 25.8 | 26.3 | 25.7 | 26.2 | 24.4342 | +0.4 (+1.55%) | 6,717,528 |
