| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | HKD | 1.8082 | 1.8477 | 1.8082 | 1.8378 | 1.8171 | +0.02 (+1.09%) | 15,105,848 |
| 16 Aug 2005 | HKD | 1.8378 | 1.8378 | 1.8082 | 1.818 | 1.7975 | -0.02 (-1.08%) | 16,686,225 |
| 15 Aug 2005 | HKD | 1.8082 | 1.8378 | 1.8082 | 1.8378 | 1.8171 | +0.03 (+1.64%) | 9,232,141 |
| 12 Aug 2005 | HKD | 1.818 | 1.818 | 1.7983 | 1.8082 | 1.7878 | -0.01 (-0.54%) | 6,235,336 |
| 11 Aug 2005 | HKD | 1.7983 | 1.818 | 1.7884 | 1.818 | 1.7975 | +0.02 (+1.10%) | 13,959,466 |
| 10 Aug 2005 | HKD | 1.818 | 1.8378 | 1.7884 | 1.7983 | 1.778 | 0.0 (0.0%) | 23,857,114 |
| 9 Aug 2005 | HKD | 1.8378 | 1.8378 | 1.7884 | 1.7983 | 1.778 | -0.04 (-2.15%) | 16,752,978 |
| 8 Aug 2005 | HKD | 1.818 | 1.8773 | 1.818 | 1.8378 | 1.8171 | +0.02 (+1.09%) | 22,644,435 |
| 5 Aug 2005 | HKD | 1.7785 | 1.818 | 1.7686 | 1.818 | 1.7975 | +0.04 (+2.22%) | 29,638,327 |
| 4 Aug 2005 | HKD | 1.7983 | 1.7983 | 1.7686 | 1.7785 | 1.7584 | -0.02 (-1.10%) | 10,772,517 |
| 3 Aug 2005 | HKD | 1.8082 | 1.8082 | 1.7785 | 1.7983 | 1.778 | 0.0 (0.0%) | 12,391,782 |
| 2 Aug 2005 | HKD | 1.7884 | 1.818 | 1.7785 | 1.7983 | 1.778 | +0.01 (+0.55%) | 15,198,341 |
| 1 Aug 2005 | HKD | 1.7785 | 1.8082 | 1.7686 | 1.7884 | 1.7682 | +0.01 (+0.56%) | 15,421,963 |
| 29 Jul 2005 | HKD | 1.7489 | 1.7884 | 1.739 | 1.7785 | 1.7584 | +0.04 (+2.27%) | 51,591,970 |
| 28 Jul 2005 | HKD | 1.7291 | 1.739 | 1.7192 | 1.739 | 1.7194 | +0.01 (+0.57%) | 21,129,626 |
| 27 Jul 2005 | HKD | 1.7785 | 1.7785 | 1.7093 | 1.7291 | 1.7096 | -0.049 (-2.78%) | 35,108,798 |
| 26 Jul 2005 | HKD | 1.7983 | 1.8082 | 1.7686 | 1.7785 | 1.7584 | -0.01 (-0.55%) | 24,990,903 |
| 25 Jul 2005 | HKD | 1.7686 | 1.8082 | 1.7686 | 1.7884 | 1.7682 | +0.03 (+1.68%) | 45,825,090 |
| 22 Jul 2005 | HKD | 1.6995 | 1.7983 | 1.6797 | 1.7588 | 1.739 | +0.119 (+7.23%) | 96,846,230 |
| 21 Jul 2005 | HKD | 1.6402 | 1.6599 | 1.5908 | 1.6402 | 1.6217 | +0.01 (+0.61%) | 18,611,947 |
| 20 Jul 2005 | HKD | 1.571 | 1.6402 | 1.571 | 1.6303 | 1.6119 | +0.059 (+3.77%) | 19,493,896 |
| 19 Jul 2005 | HKD | 1.5908 | 1.6007 | 1.5414 | 1.571 | 1.5533 | -0.02 (-1.24%) | 12,988,908 |
| 18 Jul 2005 | HKD | 1.5908 | 1.6007 | 1.5809 | 1.5908 | 1.5729 | 0.0 (0.0%) | 5,609,723 |
| 15 Jul 2005 | HKD | 1.6105 | 1.6204 | 1.5908 | 1.5908 | 1.5729 | -0.02 (-1.22%) | 13,550,857 |
| 14 Jul 2005 | HKD | 1.6007 | 1.6204 | 1.5809 | 1.6105 | 1.5923 | +0.02 (+1.24%) | 18,041,513 |
| 13 Jul 2005 | HKD | 1.5513 | 1.6007 | 1.5414 | 1.5908 | 1.5729 | +0.04 (+2.55%) | 17,806,866 |
| 12 Jul 2005 | HKD | 1.5611 | 1.571 | 1.5513 | 1.5513 | 1.5338 | +0.02 (+1.29%) | 25,627,080 |
| 11 Jul 2005 | HKD | 1.5019 | 1.5414 | 1.5019 | 1.5315 | 1.5142 | +0.049 (+3.33%) | 11,281,255 |
| 8 Jul 2005 | HKD | 1.5216 | 1.5315 | 1.4722 | 1.4821 | 1.4654 | -0.03 (-1.96%) | 12,672,954 |
| 7 Jul 2005 | HKD | 1.5414 | 1.5611 | 1.5019 | 1.5117 | 1.4946 | -0.03 (-1.93%) | 18,468,327 |
