| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | HKD | 2.0502 | 2.149 | 2.0255 | 2.149 | 2.1248 | +0.123 (+6.10%) | 32,816,174 |
| 27 Sep 2005 | HKD | 2.0255 | 2.0502 | 2.0008 | 2.0255 | 2.0027 | -0.025 (-1.20%) | 11,058,189 |
| 26 Sep 2005 | HKD | 2.0996 | 2.0996 | 2.0255 | 2.0502 | 2.0271 | -0.049 (-2.35%) | 12,007,447 |
| 23 Sep 2005 | HKD | 2.0749 | 2.1243 | 2.0502 | 2.0996 | 2.0759 | +0.025 (+1.19%) | 52,782,398 |
| 22 Sep 2005 | HKD | 2.0008 | 2.0996 | 1.9761 | 2.0749 | 2.0515 | +0.074 (+3.70%) | 39,515,747 |
| 21 Sep 2005 | HKD | 2.0008 | 2.0502 | 2.0008 | 2.0008 | 1.9782 | +0.025 (+1.25%) | 37,763,987 |
| 20 Sep 2005 | HKD | 2.0502 | 2.0502 | 1.9761 | 1.9761 | 1.9538 | -0.074 (-3.60%) | 76,147,532 |
| 19 Sep 2005 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.0269 | -0 (-0.01%) | 0 |
| 16 Sep 2005 | HKD | 2.0008 | 2.0749 | 1.9761 | 2.0502 | 2.0271 | +0.025 (+1.22%) | 34,522,259 |
| 15 Sep 2005 | HKD | 1.9465 | 2.0255 | 1.9267 | 2.0255 | 2.0027 | +0.079 (+4.06%) | 67,796,764 |
| 14 Sep 2005 | HKD | 1.907 | 1.9564 | 1.8872 | 1.9465 | 1.9245 | +0.059 (+3.14%) | 29,638,499 |
| 13 Sep 2005 | HKD | 1.8773 | 1.907 | 1.8674 | 1.8872 | 1.8659 | -0.01 (-0.52%) | 20,621,617 |
| 12 Sep 2005 | HKD | 1.8872 | 1.9168 | 1.8872 | 1.8971 | 1.8757 | +0.01 (+0.52%) | 6,351,648 |
| 9 Sep 2005 | HKD | 1.8971 | 1.907 | 1.8773 | 1.8872 | 1.8659 | +0.01 (+0.53%) | 13,769,048 |
| 8 Sep 2005 | HKD | 1.907 | 1.9168 | 1.8674 | 1.8773 | 1.8561 | -0.03 (-1.56%) | 13,008,742 |
| 7 Sep 2005 | HKD | 1.9366 | 1.9366 | 1.8872 | 1.907 | 1.8855 | -0.02 (-1.02%) | 23,952,186 |
| 6 Sep 2005 | HKD | 1.9465 | 1.9564 | 1.8872 | 1.9267 | 1.905 | -0.02 (-1.02%) | 23,193,630 |
| 5 Sep 2005 | HKD | 1.9267 | 1.9564 | 1.9168 | 1.9465 | 1.9245 | +0.02 (+1.03%) | 22,295,499 |
| 2 Sep 2005 | HKD | 1.9564 | 1.9564 | 1.9168 | 1.9267 | 1.905 | -0.02 (-1.02%) | 14,052,516 |
| 1 Sep 2005 | HKD | 1.8971 | 1.9465 | 1.8971 | 1.9465 | 1.9245 | +0.059 (+3.14%) | 36,547,598 |
| 31 Aug 2005 | HKD | 1.8872 | 1.8971 | 1.8279 | 1.8872 | 1.8659 | +0.01 (+0.53%) | 26,307,930 |
| 30 Aug 2005 | HKD | 1.8576 | 1.8872 | 1.8378 | 1.8773 | 1.8561 | +0.04 (+2.15%) | 26,712,626 |
| 29 Aug 2005 | HKD | 1.8279 | 1.8378 | 1.818 | 1.8378 | 1.8171 | +0.01 (+0.54%) | 8,540,337 |
| 26 Aug 2005 | HKD | 1.818 | 1.8279 | 1.7983 | 1.8279 | 1.8073 | +0.02 (+1.09%) | 7,547,538 |
| 25 Aug 2005 | HKD | 1.7983 | 1.818 | 1.7983 | 1.8082 | 1.7878 | +0.01 (+0.55%) | 7,096,045 |
| 24 Aug 2005 | HKD | 1.818 | 1.818 | 1.7983 | 1.7983 | 1.778 | -0.02 (-1.08%) | 4,676,755 |
| 23 Aug 2005 | HKD | 1.818 | 1.8378 | 1.8082 | 1.818 | 1.7975 | -0.01 (-0.54%) | 12,284,573 |
| 22 Aug 2005 | HKD | 1.8279 | 1.8378 | 1.7884 | 1.8279 | 1.8073 | -0.01 (-0.54%) | 7,518,814 |
| 19 Aug 2005 | HKD | 1.8477 | 1.8477 | 1.8082 | 1.8378 | 1.8171 | -0.01 (-0.54%) | 12,858,639 |
| 18 Aug 2005 | HKD | 1.8279 | 1.8773 | 1.818 | 1.8477 | 1.8269 | +0.01 (+0.54%) | 25,908,980 |
