| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | HKD | 11.1 | 11.2 | 11.1 | 11.2 | 7.4667 | +0.05 (+0.45%) | 652,501 |
| 22 Jun 2005 | HKD | 11.1 | 11.15 | 11.05 | 11.15 | 7.4333 | 0.0 (0.0%) | 382,605 |
| 21 Jun 2005 | HKD | 10.85 | 11.2 | 10.8 | 11.15 | 7.4333 | +0.3 (+2.76%) | 394,500 |
| 20 Jun 2005 | HKD | 10.8 | 10.95 | 10.8 | 10.85 | 7.2333 | -0.15 (-1.36%) | 192,522 |
| 17 Jun 2005 | HKD | 10.95 | 11.05 | 10.8 | 11 | 7.3333 | +0.2 (+1.85%) | 510,924 |
| 16 Jun 2005 | HKD | 10.8 | 10.9 | 10.8 | 10.8 | 7.2 | 0.0 (0.0%) | 451,500 |
| 15 Jun 2005 | HKD | 10.7 | 10.85 | 10.7 | 10.8 | 7.2 | -0.1 (-0.92%) | 441,261 |
| 14 Jun 2005 | HKD | 11.15 | 11.15 | 10.85 | 10.9 | 7.2667 | -0.3 (-2.68%) | 1,257,916 |
| 13 Jun 2005 | HKD | 11.1 | 11.2 | 11.05 | 11.2 | 7.4667 | +0.1 (+0.90%) | 477,750 |
| 10 Jun 2005 | HKD | 11 | 11.2 | 11 | 11.1 | 7.4 | 0.0 (0.0%) | 1,208,881 |
| 9 Jun 2005 | HKD | 10.95 | 11.15 | 10.95 | 11.1 | 7.4 | +0.2 (+1.83%) | 810,001 |
| 8 Jun 2005 | HKD | 10.7 | 10.9 | 10.7 | 10.9 | 7.2667 | +0.2 (+1.87%) | 12,494,277 |
| 7 Jun 2005 | HKD | 10.7 | 10.75 | 10.7 | 10.7 | 7.1333 | 0.0 (0.0%) | 95,877 |
| 6 Jun 2005 | HKD | 10.65 | 10.75 | 10.65 | 10.7 | 7.1333 | +0.05 (+0.47%) | 216,437 |
| 3 Jun 2005 | HKD | 10.65 | 10.65 | 10.65 | 10.65 | 7.1 | +0.05 (+0.47%) | 173,100 |
| 2 Jun 2005 | HKD | 10.65 | 10.65 | 10.55 | 10.6 | 7.0667 | 0.0 (0.0%) | 318,105 |
| 1 Jun 2005 | HKD | 10.75 | 10.75 | 10.6 | 10.6 | 7.0667 | -0.2 (-1.85%) | 297,398 |
| 31 May 2005 | HKD | 10.8 | 10.8 | 10.7 | 10.8 | 7.2 | 0.0 (0.0%) | 111,999 |
| 30 May 2005 | HKD | 10.8 | 10.85 | 10.75 | 10.8 | 7.2 | +0.05 (+0.47%) | 163,200 |
| 27 May 2005 | HKD | 10.7 | 10.8 | 10.7 | 10.75 | 7.1667 | +0.15 (+1.42%) | 578,401 |
| 26 May 2005 | HKD | 10.6 | 10.6 | 10.6 | 10.6 | 7.0667 | 0.0 (0.0%) | 1,500 |
| 25 May 2005 | HKD | 10.95 | 10.95 | 10.5 | 10.6 | 7.0667 | -0.05 (-0.47%) | 367,761 |
| 24 May 2005 | HKD | 10.75 | 10.75 | 10.6 | 10.65 | 7.1 | -0.2 (-1.84%) | 195,000 |
| 23 May 2005 | HKD | 10.85 | 10.85 | 10.85 | 10.85 | 7.2333 | 0.0 (0.0%) | 4,500 |
| 20 May 2005 | HKD | 10.85 | 10.85 | 10.85 | 10.85 | 7.2333 | 0.0 (0.0%) | 28,632 |
| 19 May 2005 | HKD | 11 | 11 | 10.85 | 10.85 | 7.2333 | -0.1 (-0.91%) | 177,000 |
| 18 May 2005 | HKD | 11 | 11.05 | 10.95 | 10.95 | 7.3 | -0.05 (-0.45%) | 201,000 |
| 17 May 2005 | HKD | 11.25 | 11.25 | 10.9 | 11 | 7.3333 | -0.25 (-2.22%) | 771,214 |
| 16 May 2005 | HKD | 11.25 | 11.25 | 11.25 | 11.25 | 7.5 | 0.0 (0.0%) | 0 |
| 13 May 2005 | HKD | 11.25 | 11.25 | 11.15 | 11.25 | 7.5 | -0.05 (-0.44%) | 277,581 |
