| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | HKD | 5.75 | 5.85 | 5.55 | 5.65 | 4.3247 | -0.1 (-1.74%) | 4,684,935 |
| 17 Aug 2005 | HKD | 5.7 | 5.75 | 5.6 | 5.75 | 4.4012 | -0.05 (-0.86%) | 2,761,839 |
| 16 Aug 2005 | HKD | 5.7 | 5.8 | 5.7 | 5.8 | 4.4395 | +0.1 (+1.75%) | 1,242,044 |
| 15 Aug 2005 | HKD | 5.7 | 5.75 | 5.6 | 5.7 | 4.363 | -0.05 (-0.87%) | 2,160,871 |
| 12 Aug 2005 | HKD | 5.7 | 5.8 | 5.7 | 5.75 | 4.4012 | +0.1 (+1.77%) | 3,194,274 |
| 11 Aug 2005 | HKD | 5.7 | 5.75 | 5.55 | 5.65 | 4.3247 | +0.05 (+0.89%) | 7,397,129 |
| 10 Aug 2005 | HKD | 5.45 | 5.9 | 5.45 | 5.6 | 4.2864 | +0.25 (+4.67%) | 26,459,564 |
| 9 Aug 2005 | HKD | 5.2 | 5.4 | 5.2 | 5.35 | 4.0951 | +0.15 (+2.88%) | 6,998,661 |
| 8 Aug 2005 | HKD | 5.1 | 5.25 | 5.05 | 5.2 | 3.9802 | +0.1 (+1.96%) | 3,080,613 |
| 5 Aug 2005 | HKD | 5.15 | 5.15 | 5.05 | 5.1 | 3.9037 | -0.05 (-0.97%) | 4,745,647 |
| 4 Aug 2005 | HKD | 4.875 | 5.15 | 4.875 | 5.15 | 3.942 | +0.3 (+6.19%) | 14,250,774 |
| 3 Aug 2005 | HKD | 4.9 | 4.9 | 4.8 | 4.85 | 3.7123 | -0.05 (-1.02%) | 4,149,290 |
| 2 Aug 2005 | HKD | 4.95 | 4.95 | 4.85 | 4.9 | 3.7506 | -0.05 (-1.01%) | 2,751,387 |
| 1 Aug 2005 | HKD | 4.8 | 4.975 | 4.8 | 4.95 | 3.7889 | +0.15 (+3.13%) | 4,948,839 |
| 29 Jul 2005 | HKD | 4.85 | 4.85 | 4.775 | 4.8 | 3.6741 | -0.025 (-0.52%) | 3,673,742 |
| 28 Jul 2005 | HKD | 4.775 | 4.875 | 4.775 | 4.825 | 3.6932 | +0.05 (+1.05%) | 3,743,637 |
| 27 Jul 2005 | HKD | 4.9 | 4.9 | 4.75 | 4.775 | 3.6549 | -0.15 (-3.05%) | 4,938,387 |
| 26 Jul 2005 | HKD | 5 | 5 | 4.875 | 4.925 | 3.7698 | -0.075 (-1.50%) | 2,056,355 |
| 25 Jul 2005 | HKD | 4.975 | 5.05 | 4.925 | 5 | 3.8272 | +0.025 (+0.50%) | 2,362,064 |
| 22 Jul 2005 | HKD | 5.15 | 5.2 | 4.85 | 4.975 | 3.808 | -0.275 (-5.24%) | 7,465,064 |
| 21 Jul 2005 | HKD | 5.25 | 5.25 | 5.15 | 5.25 | 4.0185 | 0.0 (0.0%) | 2,657,323 |
| 20 Jul 2005 | HKD | 5.1 | 5.3 | 5.05 | 5.25 | 4.0185 | +0.15 (+2.94%) | 5,526,290 |
| 19 Jul 2005 | HKD | 4.95 | 5.1 | 4.925 | 5.1 | 3.9037 | +0.15 (+3.03%) | 1,664,419 |
| 18 Jul 2005 | HKD | 4.95 | 4.95 | 4.875 | 4.95 | 3.7889 | 0.0 (0.0%) | 1,610,855 |
| 15 Jul 2005 | HKD | 5 | 5 | 4.925 | 4.95 | 3.7889 | -0.05 (-1%) | 2,593,306 |
| 14 Jul 2005 | HKD | 5.05 | 5.05 | 4.9 | 5 | 3.8272 | -0.05 (-0.99%) | 4,546,451 |
| 13 Jul 2005 | HKD | 4.625 | 5.05 | 4.625 | 5.05 | 3.8654 | +0.4 (+8.60%) | 14,613,967 |
| 12 Jul 2005 | HKD | 4.55 | 4.65 | 4.45 | 4.65 | 3.5593 | +0.15 (+3.33%) | 8,397,871 |
| 11 Jul 2005 | HKD | 4.55 | 4.625 | 4.45 | 4.5 | 3.4444 | 0.0 (0.0%) | 12,058,679 |
| 8 Jul 2005 | HKD | 4.65 | 4.75 | 4.275 | 4.5 | 3.4444 | -0.125 (-2.70%) | 16,814,032 |
