| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | HKD | 25.3 | 25.9 | 25.3 | 25.8 | 24.0612 | +0.5 (+1.98%) | 5,900,230 |
| 22 Jun 2005 | HKD | 25.1 | 25.45 | 25.1 | 25.3 | 23.5949 | +0.15 (+0.60%) | 5,352,519 |
| 21 Jun 2005 | HKD | 24.95 | 25.25 | 24.95 | 25.15 | 23.455 | +0.15 (+0.60%) | 2,313,345 |
| 20 Jun 2005 | HKD | 25.05 | 25.15 | 24.95 | 25 | 23.3151 | -0.1 (-0.40%) | 4,281,100 |
| 17 Jun 2005 | HKD | 25.15 | 25.45 | 25.05 | 25.1 | 23.4084 | 0.0 (0.0%) | 3,185,532 |
| 16 Jun 2005 | HKD | 25.25 | 25.35 | 25.05 | 25.1 | 23.4084 | -0.2 (-0.79%) | 2,616,522 |
| 15 Jun 2005 | HKD | 25.4 | 25.45 | 25.25 | 25.3 | 23.5949 | -0.1 (-0.39%) | 1,411,576 |
| 14 Jun 2005 | HKD | 25.05 | 25.5 | 25.05 | 25.4 | 23.6882 | +0.25 (+0.99%) | 1,249,011 |
| 13 Jun 2005 | HKD | 25.1 | 25.2 | 25 | 25.15 | 23.455 | +0.05 (+0.20%) | 2,271,367 |
| 10 Jun 2005 | HKD | 25.2 | 25.2 | 25.1 | 25.1 | 23.4084 | -0.05 (-0.20%) | 1,914,429 |
| 9 Jun 2005 | HKD | 25.35 | 25.35 | 25.1 | 25.15 | 23.455 | -0.2 (-0.79%) | 2,646,350 |
| 8 Jun 2005 | HKD | 25.35 | 25.5 | 25.35 | 25.35 | 23.6415 | +0.05 (+0.20%) | 2,511,717 |
| 7 Jun 2005 | HKD | 25.4 | 25.4 | 25.2 | 25.3 | 23.5949 | -0.35 (-1.36%) | 2,601,435 |
| 6 Jun 2005 | HKD | 25.4 | 25.65 | 25.15 | 25.65 | 23.9213 | +0.2 (+0.79%) | 4,013,142 |
| 3 Jun 2005 | HKD | 25.5 | 25.55 | 25.3 | 25.45 | 23.7348 | -0.05 (-0.20%) | 3,802,000 |
| 2 Jun 2005 | HKD | 25.45 | 25.55 | 25.3 | 25.5 | 23.7814 | +0.15 (+0.59%) | 3,564,875 |
| 1 Jun 2005 | HKD | 25.45 | 25.45 | 25 | 25.35 | 23.6415 | -0.1 (-0.39%) | 3,864,939 |
| 31 May 2005 | HKD | 25.15 | 25.6 | 25.15 | 25.45 | 23.7348 | +0.2 (+0.79%) | 2,738,362 |
| 30 May 2005 | HKD | 25.1 | 25.25 | 24.95 | 25.25 | 23.5483 | +0.1 (+0.40%) | 2,101,857 |
| 27 May 2005 | HKD | 25.05 | 25.25 | 25.05 | 25.15 | 23.455 | +0.3 (+1.21%) | 2,536,200 |
| 26 May 2005 | HKD | 25.1 | 25.1 | 24.7 | 24.85 | 23.1752 | -0.25 (-1.00%) | 2,820,510 |
| 25 May 2005 | HKD | 25.65 | 25.65 | 24.95 | 25.1 | 23.4084 | -0.55 (-2.14%) | 4,084,869 |
| 24 May 2005 | HKD | 25.6 | 25.7 | 25.45 | 25.65 | 23.9213 | +0.15 (+0.59%) | 2,217,251 |
| 23 May 2005 | HKD | 25 | 25.65 | 25 | 25.5 | 23.7814 | 0.0 (0.0%) | 1,339,392 |
| 20 May 2005 | HKD | 25.5 | 25.55 | 25.25 | 25.5 | 23.7814 | +0.05 (+0.20%) | 2,877,675 |
| 19 May 2005 | HKD | 25.25 | 25.55 | 25.2 | 25.45 | 23.7348 | +0.2 (+0.79%) | 1,719,342 |
| 18 May 2005 | HKD | 25.3 | 25.5 | 25.2 | 25.25 | 23.5483 | -0.1 (-0.39%) | 3,233,600 |
| 17 May 2005 | HKD | 25.65 | 25.8 | 25.05 | 25.35 | 23.6415 | -0.55 (-2.12%) | 5,229,000 |
| 16 May 2005 | HKD | 25.9 | 25.9 | 25.9 | 25.9 | 24.1545 | 0.0 (0.0%) | 0 |
| 13 May 2005 | HKD | 25.85 | 26 | 25.75 | 25.9 | 24.1545 | +0.05 (+0.19%) | 1,396,139 |
