| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | HKD | 21.9998 | 22.35 | 21.7499 | 22.2502 | 5.6599 | +0.35 (+1.60%) | 3,317,155 |
| 13 Sep 2005 | HKD | 21.6499 | 21.9998 | 21.6499 | 21.8998 | 5.5708 | +0.25 (+1.15%) | 2,329,635 |
| 12 Sep 2005 | HKD | 21.6499 | 21.9499 | 21.6499 | 21.6499 | 5.5072 | +0.1 (+0.46%) | 975,726 |
| 9 Sep 2005 | HKD | 21.8998 | 21.8998 | 21.4501 | 21.5502 | 5.4818 | -0.35 (-1.60%) | 4,513,422 |
| 8 Sep 2005 | HKD | 22.05 | 22.1002 | 21.8 | 21.8998 | 5.5708 | -0.15 (-0.68%) | 733,564 |
| 7 Sep 2005 | HKD | 21.7001 | 22.1502 | 21.7001 | 22.05 | 5.609 | +0.4 (+1.85%) | 1,213,171 |
| 6 Sep 2005 | HKD | 21.9998 | 22.1002 | 21.5 | 21.6499 | 5.5072 | -0.1 (-0.46%) | 1,258,773 |
| 5 Sep 2005 | HKD | 21.8 | 21.8 | 21.5 | 21.7499 | 5.5326 | +0.45 (+2.11%) | 1,317,742 |
| 2 Sep 2005 | HKD | 22.1002 | 22.3001 | 21.25 | 21.3002 | 5.4182 | -0.75 (-3.40%) | 2,636,269 |
| 1 Sep 2005 | HKD | 21.6499 | 22.1002 | 21.6499 | 22.05 | 5.609 | +0.4 (+1.85%) | 2,317,307 |
| 31 Aug 2005 | HKD | 22.1502 | 22.1502 | 21.5502 | 21.6499 | 5.5072 | -0.5 (-2.26%) | 3,621,824 |
| 30 Aug 2005 | HKD | 22.05 | 22.2 | 22.05 | 22.1502 | 5.6345 | +0.1 (+0.45%) | 2,449,930 |
| 29 Aug 2005 | HKD | 22.5499 | 22.5499 | 21.9998 | 22.05 | 5.609 | -0.7 (-3.08%) | 1,516,661 |
| 26 Aug 2005 | HKD | 22.05 | 22.8 | 22.05 | 22.75 | 5.787 | +0.7 (+3.17%) | 1,497,791 |
| 25 Aug 2005 | HKD | 22.1002 | 22.2 | 21.9499 | 22.05 | 5.609 | -0.05 (-0.23%) | 2,252,807 |
| 24 Aug 2005 | HKD | 21.8998 | 22.35 | 21.8998 | 22.1002 | 5.6217 | -0.45 (-1.99%) | 3,998,827 |
| 23 Aug 2005 | HKD | 22.5001 | 22.5499 | 22.3001 | 22.5499 | 5.7361 | -0.15 (-0.66%) | 2,939,759 |
| 22 Aug 2005 | HKD | 22.5001 | 22.75 | 22.5001 | 22.6999 | 5.7743 | +0.25 (+1.11%) | 3,232,241 |
| 19 Aug 2005 | HKD | 22.4 | 22.4501 | 22.1002 | 22.4501 | 5.7107 | +0.05 (+0.22%) | 4,150,571 |
| 18 Aug 2005 | HKD | 22.5001 | 22.6 | 22.2502 | 22.4 | 5.698 | -0.1 (-0.44%) | 2,411,404 |
| 17 Aug 2005 | HKD | 21.9998 | 22.6 | 21.9499 | 22.5001 | 5.7235 | +0.25 (+1.12%) | 2,946,835 |
| 16 Aug 2005 | HKD | 22.4501 | 22.4501 | 21.9499 | 22.2502 | 5.6599 | -0.3 (-1.33%) | 3,520,005 |
| 15 Aug 2005 | HKD | 22.8498 | 22.8498 | 22.2502 | 22.5499 | 5.7361 | -0.2 (-0.88%) | 827,127 |
| 12 Aug 2005 | HKD | 23.2 | 23.2 | 22.5499 | 22.75 | 5.787 | -0.2 (-0.87%) | 2,035,368 |
| 11 Aug 2005 | HKD | 22.6999 | 23.1002 | 22.6999 | 22.95 | 5.8379 | +0.45 (+2.00%) | 8,613,281 |
| 10 Aug 2005 | HKD | 22.2 | 22.6 | 21.9998 | 22.5001 | 5.7235 | +0.6 (+2.74%) | 5,608,264 |
| 9 Aug 2005 | HKD | 22.2502 | 22.2502 | 21.6 | 21.8998 | 5.5708 | -0.15 (-0.68%) | 1,722,031 |
| 8 Aug 2005 | HKD | 21.6 | 22.05 | 21.6 | 22.05 | 5.609 | +0.45 (+2.08%) | 4,075,878 |
| 5 Aug 2005 | HKD | 21.3502 | 21.8 | 21.3002 | 21.6 | 5.4945 | +0.25 (+1.17%) | 5,568,166 |
| 4 Aug 2005 | HKD | 21.85 | 22.2 | 21.1999 | 21.3502 | 5.431 | -0.45 (-2.06%) | 15,188,622 |
