| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | HKD | 22.5001 | 22.5001 | 21.7499 | 21.8 | 5.5454 | -0.65 (-2.90%) | 13,642,084 |
| 2 Aug 2005 | HKD | 23.0002 | 23.0002 | 22.2 | 22.4501 | 5.7107 | -0.3 (-1.32%) | 3,165,964 |
| 1 Aug 2005 | HKD | 22.4 | 22.9002 | 22.35 | 22.75 | 5.787 | +0.45 (+2.02%) | 6,624,089 |
| 29 Jul 2005 | HKD | 23.0501 | 23.0501 | 21.8 | 22.3001 | 5.6726 | -0.95 (-4.09%) | 19,601,798 |
| 28 Jul 2005 | HKD | 24.2 | 24.4499 | 23.2 | 23.2501 | 5.9142 | -0.95 (-3.93%) | 8,002,371 |
| 27 Jul 2005 | HKD | 23.6498 | 24.2498 | 23.6498 | 24.2 | 6.1559 | +0.55 (+2.33%) | 4,319,613 |
| 26 Jul 2005 | HKD | 23.3501 | 23.9501 | 23.2999 | 23.6498 | 6.0159 | +0.3 (+1.28%) | 1,949,094 |
| 25 Jul 2005 | HKD | 23.2501 | 23.5499 | 23.2501 | 23.3501 | 5.9397 | +0.35 (+1.52%) | 4,263,004 |
| 22 Jul 2005 | HKD | 22.8 | 23.2999 | 22.75 | 23.0002 | 5.8507 | +0.05 (+0.22%) | 6,909,809 |
| 21 Jul 2005 | HKD | 23.5 | 23.6998 | 22.65 | 22.95 | 5.8379 | -0.45 (-1.92%) | 5,767,085 |
| 20 Jul 2005 | HKD | 23.1002 | 23.8002 | 23.1002 | 23.4 | 5.9524 | +0.45 (+1.96%) | 2,814,746 |
| 19 Jul 2005 | HKD | 22.8 | 23.4498 | 22.6999 | 22.95 | 5.8379 | 0.0 (0.0%) | 1,306,734 |
| 18 Jul 2005 | HKD | 23.6498 | 23.6498 | 22.75 | 22.95 | 5.8379 | -0.75 (-3.16%) | 1,134,547 |
| 15 Jul 2005 | HKD | 24 | 24.2 | 23.2501 | 23.6998 | 6.0286 | -0.2 (-0.84%) | 3,146,540 |
| 14 Jul 2005 | HKD | 22.8 | 23.8999 | 22.8 | 23.8999 | 6.0795 | +1.35 (+5.99%) | 5,862,220 |
| 13 Jul 2005 | HKD | 22.4 | 22.8 | 22.4 | 22.5499 | 5.7361 | +0.15 (+0.67%) | 3,934,355 |
| 12 Jul 2005 | HKD | 21.8998 | 22.5499 | 21.8998 | 22.4 | 5.698 | +0.6 (+2.75%) | 2,471,158 |
| 11 Jul 2005 | HKD | 21.85 | 22.4501 | 21.8 | 21.8 | 5.5454 | 0.0 (0.0%) | 2,231,355 |
| 8 Jul 2005 | HKD | 21.9998 | 22.2 | 21.6499 | 21.8 | 5.5454 | -0.25 (-1.13%) | 1,573,270 |
| 7 Jul 2005 | HKD | 22.6 | 22.6 | 21.9998 | 22.05 | 5.609 | -0.45 (-2.00%) | 2,554,500 |
| 6 Jul 2005 | HKD | 22.6999 | 22.8 | 22.5001 | 22.5001 | 5.7235 | -0.05 (-0.22%) | 4,649,674 |
| 5 Jul 2005 | HKD | 23.1002 | 23.1002 | 22.5001 | 22.5499 | 5.7361 | -0.6 (-2.59%) | 3,685,902 |
| 4 Jul 2005 | HKD | 23.2 | 23.2501 | 23.1002 | 23.15 | 5.8888 | -0.05 (-0.22%) | 3,244,821 |
| 1 Jul 2005 | HKD | 23.2 | 23.2 | 23.2 | 23.2 | 5.9015 | -0.05 (-0.22%) | 0 |
| 30 Jun 2005 | HKD | 23.6 | 23.6 | 23.15 | 23.2501 | 5.9142 | -0.35 (-1.48%) | 6,243,547 |
| 29 Jun 2005 | HKD | 23.8002 | 24 | 23.5499 | 23.6 | 6.0032 | 0.0 (0.0%) | 7,132,394 |
| 28 Jun 2005 | HKD | 23.75 | 23.75 | 23.2501 | 23.6 | 6.0032 | -0.1 (-0.42%) | 3,028,211 |
| 27 Jun 2005 | HKD | 23.4 | 24 | 23.4 | 23.6998 | 6.0286 | +0.4 (+1.72%) | 1,408,159 |
| 24 Jun 2005 | HKD | 23.6498 | 23.6498 | 22.9002 | 23.2999 | 5.9269 | -0.45 (-1.90%) | 3,364,329 |
| 23 Jun 2005 | HKD | 23.75 | 23.9501 | 23.5499 | 23.75 | 6.0414 | 0.0 (0.0%) | 2,311,551 |
