| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | HKD | 5 | 5 | 4.575 | 4.625 | 3.5401 | -0.425 (-8.42%) | 15,071,225 |
| 6 Jul 2005 | HKD | 5.2 | 5.25 | 4.975 | 5.05 | 3.8654 | -0.2 (-3.81%) | 4,854,774 |
| 5 Jul 2005 | HKD | 5.25 | 5.3 | 5.25 | 5.25 | 4.0185 | -0.05 (-0.94%) | 815,226 |
| 4 Jul 2005 | HKD | 5.35 | 5.35 | 5.25 | 5.3 | 4.0568 | -0.05 (-0.93%) | 864,871 |
| 1 Jul 2005 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 4.0951 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | HKD | 5.45 | 5.45 | 5.25 | 5.35 | 4.0951 | -0.15 (-2.73%) | 3,318,387 |
| 29 Jun 2005 | HKD | 5.65 | 5.65 | 5.5 | 5.5 | 4.2099 | -0.15 (-2.65%) | 2,416,935 |
| 28 Jun 2005 | HKD | 5.5 | 5.65 | 5.5 | 5.65 | 4.3247 | +0.1 (+1.80%) | 2,187,000 |
| 27 Jun 2005 | HKD | 5.5 | 5.55 | 5.5 | 5.55 | 4.2481 | 0.0 (0.0%) | 1,706,226 |
| 24 Jun 2005 | HKD | 5.55 | 5.55 | 5.5 | 5.55 | 4.2481 | -0.05 (-0.89%) | 4,031,710 |
| 23 Jun 2005 | HKD | 5.4 | 5.65 | 5.35 | 5.6 | 4.2864 | +0.2 (+3.70%) | 10,620,836 |
| 22 Jun 2005 | HKD | 5.45 | 5.45 | 5.3 | 5.4 | 4.1333 | 0.0 (0.0%) | 7,284,774 |
| 21 Jun 2005 | HKD | 5.25 | 5.45 | 5.25 | 5.4 | 4.1333 | +0.2 (+3.85%) | 11,820,774 |
| 20 Jun 2005 | HKD | 5.25 | 5.35 | 5.05 | 5.2 | 3.9802 | -0.05 (-0.95%) | 13,270,935 |
| 17 Jun 2005 | HKD | 5.6 | 5.6 | 5.2 | 5.25 | 4.0185 | -0.4 (-7.08%) | 25,044,677 |
| 16 Jun 2005 | HKD | 5.8 | 5.8 | 5.55 | 5.65 | 4.3247 | -0.2 (-3.42%) | 9,275,806 |
| 15 Jun 2005 | HKD | 6.1 | 6.1 | 5.85 | 5.85 | 4.4778 | -0.25 (-4.10%) | 1,674,871 |
| 14 Jun 2005 | HKD | 6.1 | 6.15 | 6.05 | 6.1 | 4.6691 | +0.05 (+0.83%) | 661,065 |
| 13 Jun 2005 | HKD | 6.25 | 6.35 | 6.05 | 6.05 | 4.6309 | -0.15 (-2.42%) | 1,839,484 |
| 10 Jun 2005 | HKD | 6.05 | 6.2 | 5.95 | 6.2 | 4.7457 | +0.15 (+2.48%) | 1,021,645 |
| 9 Jun 2005 | HKD | 6.1 | 6.2 | 5.85 | 6.05 | 4.6309 | -0.05 (-0.82%) | 3,425,516 |
| 8 Jun 2005 | HKD | 5.8 | 6.1 | 5.8 | 6.1 | 4.6691 | +0.35 (+6.09%) | 12,179,395 |
| 7 Jun 2005 | HKD | 5.75 | 5.85 | 5.75 | 5.75 | 4.4012 | -0.1 (-1.71%) | 3,404,613 |
| 6 Jun 2005 | HKD | 5.65 | 6 | 5.55 | 5.85 | 4.4778 | +0.15 (+2.63%) | 9,986,516 |
| 3 Jun 2005 | HKD | 5.5 | 5.85 | 5.5 | 5.7 | 4.363 | +0.2 (+3.64%) | 9,701,709 |
| 2 Jun 2005 | HKD | 5.8 | 5.8 | 5.3 | 5.5 | 4.2099 | -0.25 (-4.35%) | 18,332,129 |
| 1 Jun 2005 | HKD | 6.1 | 6.1 | 5.65 | 5.75 | 4.4012 | -0.3 (-4.96%) | 10,720,611 |
| 31 May 2005 | HKD | 6.35 | 6.35 | 5.95 | 6.05 | 4.6309 | -0.2 (-3.20%) | 7,658,419 |
| 30 May 2005 | HKD | 6.25 | 6.35 | 6.25 | 6.25 | 4.784 | 0.0 (0.0%) | 1,495,887 |
| 27 May 2005 | HKD | 6.45 | 6.45 | 6.25 | 6.25 | 4.784 | -0.1 (-1.57%) | 1,797,677 |
