| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2005 | HKD | 1.492 | 1.5611 | 1.4821 | 1.5414 | 1.524 | +0.059 (+4.00%) | 28,855,497 |
| 5 Jul 2005 | HKD | 1.4327 | 1.492 | 1.4327 | 1.4821 | 1.4654 | +0.049 (+3.45%) | 14,851,529 |
| 4 Jul 2005 | HKD | 1.4228 | 1.4426 | 1.4031 | 1.4327 | 1.4165 | +0.013 (+0.89%) | 20,999,326 |
| 1 Jul 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.404 | -0.003 (-0.20%) | 0 |
| 30 Jun 2005 | HKD | 1.4228 | 1.4426 | 1.4129 | 1.4228 | 1.4068 | -0.01 (-0.69%) | 15,990,537 |
| 29 Jun 2005 | HKD | 1.4426 | 1.4525 | 1.4228 | 1.4327 | 1.4165 | 0.0 (0.0%) | 15,221,603 |
| 28 Jun 2005 | HKD | 1.4623 | 1.4623 | 1.4327 | 1.4327 | 1.4165 | -0.03 (-2.02%) | 17,552,395 |
| 27 Jun 2005 | HKD | 1.4426 | 1.4623 | 1.4426 | 1.4623 | 1.4458 | +0.02 (+1.37%) | 9,980,583 |
| 24 Jun 2005 | HKD | 1.4821 | 1.492 | 1.4228 | 1.4426 | 1.4263 | -0.109 (-7.01%) | 32,923,384 |
| 23 Jun 2005 | HKD | 1.571 | 1.571 | 1.5414 | 1.5513 | 1.5338 | -0.01 (-0.63%) | 13,287,891 |
| 22 Jun 2005 | HKD | 1.5315 | 1.5611 | 1.5216 | 1.5611 | 1.5435 | +0.049 (+3.27%) | 13,694,477 |
| 21 Jun 2005 | HKD | 1.5216 | 1.5315 | 1.5019 | 1.5117 | 1.4946 | -0.01 (-0.65%) | 18,171,984 |
| 20 Jun 2005 | HKD | 1.5315 | 1.5414 | 1.5216 | 1.5216 | 1.5044 | -0.01 (-0.65%) | 6,926,128 |
| 17 Jun 2005 | HKD | 1.5315 | 1.5513 | 1.5315 | 1.5315 | 1.5142 | 0.0 (0.0%) | 4,694,960 |
| 16 Jun 2005 | HKD | 1.5611 | 1.571 | 1.5216 | 1.5315 | 1.5142 | -0.04 (-2.51%) | 12,434,261 |
| 15 Jun 2005 | HKD | 1.5513 | 1.571 | 1.5513 | 1.571 | 1.5533 | +0.02 (+1.27%) | 11,590,746 |
| 14 Jun 2005 | HKD | 1.5315 | 1.5611 | 1.5216 | 1.5513 | 1.5338 | +0.02 (+1.29%) | 13,187,761 |
| 13 Jun 2005 | HKD | 1.5414 | 1.5611 | 1.5216 | 1.5315 | 1.5142 | -0.01 (-0.64%) | 5,900,250 |
| 10 Jun 2005 | HKD | 1.5117 | 1.5513 | 1.5117 | 1.5414 | 1.524 | +0.03 (+1.96%) | 19,366,458 |
| 9 Jun 2005 | HKD | 1.5414 | 1.5414 | 1.492 | 1.5117 | 1.4946 | -0.02 (-1.29%) | 28,694,086 |
| 8 Jun 2005 | HKD | 1.4623 | 1.5513 | 1.4623 | 1.5315 | 1.5142 | +0.069 (+4.73%) | 45,744,793 |
| 7 Jun 2005 | HKD | 1.4228 | 1.4722 | 1.4228 | 1.4623 | 1.4458 | +0.059 (+4.22%) | 50,736,318 |
| 6 Jun 2005 | HKD | 1.3833 | 1.4228 | 1.3833 | 1.4031 | 1.3873 | +0.04 (+2.90%) | 49,763,342 |
| 3 Jun 2005 | HKD | 1.3438 | 1.3833 | 1.3438 | 1.3635 | 1.3481 | +0.02 (+1.47%) | 24,862,454 |
| 2 Jun 2005 | HKD | 1.4129 | 1.4129 | 1.324 | 1.3438 | 1.3286 | -0.069 (-4.89%) | 46,268,925 |
| 1 Jun 2005 | HKD | 1.4327 | 1.4525 | 1.3833 | 1.4129 | 1.397 | -0.03 (-2.06%) | 25,604,404 |
| 31 May 2005 | HKD | 1.4623 | 1.4722 | 1.4327 | 1.4426 | 1.4263 | -0.02 (-1.35%) | 20,958,416 |
| 30 May 2005 | HKD | 1.4623 | 1.4722 | 1.4525 | 1.4623 | 1.4458 | 0.0 (0.0%) | 6,765,314 |
| 27 May 2005 | HKD | 1.4821 | 1.4821 | 1.4525 | 1.4623 | 1.4458 | -0.01 (-0.67%) | 12,948,057 |
| 26 May 2005 | HKD | 1.4821 | 1.5019 | 1.4426 | 1.4722 | 1.4556 | -0.03 (-1.98%) | 29,727,331 |
