| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | HKD | 12.25 | 12.35 | 12.25 | 12.35 | 8.2333 | +0.05 (+0.41%) | 605,984 |
| 3 Aug 2005 | HKD | 12.2 | 12.35 | 12.15 | 12.3 | 8.2 | +0.15 (+1.23%) | 981,121 |
| 2 Aug 2005 | HKD | 12.25 | 12.25 | 12.15 | 12.15 | 8.1 | -0.05 (-0.41%) | 1,035,226 |
| 1 Aug 2005 | HKD | 12.1 | 12.4 | 12.1 | 12.2 | 8.1333 | +0.15 (+1.24%) | 374,852 |
| 29 Jul 2005 | HKD | 12.15 | 12.15 | 12.05 | 12.05 | 8.0333 | -0.1 (-0.82%) | 524,374 |
| 28 Jul 2005 | HKD | 12.3 | 12.3 | 12.1 | 12.15 | 8.1 | -0.15 (-1.22%) | 294,408 |
| 27 Jul 2005 | HKD | 12.25 | 12.3 | 12.25 | 12.3 | 8.2 | +0.05 (+0.41%) | 639,796 |
| 26 Jul 2005 | HKD | 12.35 | 12.4 | 11.9 | 12.25 | 8.1667 | -0.1 (-0.81%) | 527,681 |
| 25 Jul 2005 | HKD | 12.4 | 12.4 | 12.25 | 12.35 | 8.2333 | -0.05 (-0.40%) | 347,591 |
| 22 Jul 2005 | HKD | 12.3 | 12.4 | 12.25 | 12.4 | 8.2667 | +0.15 (+1.22%) | 898,306 |
| 21 Jul 2005 | HKD | 12.3 | 12.3 | 12.2 | 12.25 | 8.1667 | +0.05 (+0.41%) | 1,369,582 |
| 20 Jul 2005 | HKD | 12 | 12.2 | 12 | 12.2 | 8.1333 | +0.1 (+0.83%) | 435,548 |
| 19 Jul 2005 | HKD | 12.05 | 12.1 | 12 | 12.1 | 8.0667 | +0.05 (+0.41%) | 1,810,853 |
| 18 Jul 2005 | HKD | 12.1 | 12.1 | 11.95 | 12.05 | 8.0333 | +0.05 (+0.42%) | 393,000 |
| 15 Jul 2005 | HKD | 12 | 12.05 | 11.45 | 12 | 8 | 0.0 (0.0%) | 904,232 |
| 14 Jul 2005 | HKD | 11.65 | 12.05 | 11.65 | 12 | 8 | 0.0 (0.0%) | 4,442,244 |
| 13 Jul 2005 | HKD | 11.9 | 12 | 11.85 | 12 | 8 | +0.1 (+0.84%) | 1,419,193 |
| 12 Jul 2005 | HKD | 11.5 | 12.1 | 11.5 | 11.9 | 7.9333 | +0.45 (+3.93%) | 1,858,442 |
| 11 Jul 2005 | HKD | 11.3 | 11.55 | 11.3 | 11.45 | 7.6333 | +0.15 (+1.33%) | 1,238,791 |
| 8 Jul 2005 | HKD | 11.2 | 11.3 | 11.2 | 11.3 | 7.5333 | +0.1 (+0.89%) | 1,813,166 |
| 7 Jul 2005 | HKD | 11.25 | 11.25 | 11.2 | 11.2 | 7.4667 | -0.05 (-0.44%) | 454,806 |
| 6 Jul 2005 | HKD | 11.3 | 11.35 | 11.2 | 11.25 | 7.5 | +0.05 (+0.45%) | 980,347 |
| 5 Jul 2005 | HKD | 11.15 | 11.25 | 11.15 | 11.2 | 7.4667 | +0.05 (+0.45%) | 815,713 |
| 4 Jul 2005 | HKD | 10.9 | 11.25 | 10.9 | 11.15 | 7.4333 | -0.15 (-1.33%) | 2,360,624 |
| 1 Jul 2005 | HKD | 11.3 | 11.3 | 11.3 | 11.3 | 7.5333 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | HKD | 11.15 | 11.3 | 11.15 | 11.3 | 7.5333 | +0.1 (+0.89%) | 1,198,045 |
| 29 Jun 2005 | HKD | 11.3 | 11.3 | 11.15 | 11.2 | 7.4667 | -0.05 (-0.44%) | 1,547,133 |
| 28 Jun 2005 | HKD | 11.2 | 11.3 | 11.15 | 11.25 | 7.5 | 0.0 (0.0%) | 1,063,111 |
| 27 Jun 2005 | HKD | 11.4 | 11.4 | 11.2 | 11.25 | 7.5 | -0.25 (-2.17%) | 820,214 |
| 24 Jun 2005 | HKD | 11.2 | 11.5 | 11.2 | 11.5 | 7.6667 | +0.3 (+2.68%) | 1,631,549 |
