| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | HKD | 23.75 | 23.8002 | 23.6 | 23.75 | 6.0414 | 0.0 (0.0%) | 3,204,329 |
| 21 Jun 2005 | HKD | 24.0502 | 24.0502 | 23.6 | 23.75 | 6.0414 | -0.3 (-1.25%) | 4,624,675 |
| 20 Jun 2005 | HKD | 24.3 | 24.3 | 24 | 24.0502 | 6.1178 | -0.1 (-0.41%) | 2,622,117 |
| 17 Jun 2005 | HKD | 24.15 | 24.3 | 24 | 24.15 | 6.1432 | +0.15 (+0.63%) | 3,446,106 |
| 16 Jun 2005 | HKD | 24.3998 | 24.3998 | 23.9501 | 24 | 6.105 | -0.1 (-0.41%) | 4,126,591 |
| 15 Jun 2005 | HKD | 24.4499 | 24.4499 | 24 | 24.1 | 6.1304 | -0.15 (-0.62%) | 1,645,998 |
| 14 Jun 2005 | HKD | 24.4499 | 24.4499 | 24.15 | 24.2498 | 6.1685 | 0.0 (0.0%) | 4,033,421 |
| 13 Jun 2005 | HKD | 24.75 | 24.75 | 24.15 | 24.2498 | 6.1685 | -0.2 (-0.82%) | 1,922,362 |
| 10 Jun 2005 | HKD | 23.9501 | 24.8002 | 23.9501 | 24.4499 | 6.2194 | +0.5 (+2.09%) | 4,800,007 |
| 9 Jun 2005 | HKD | 24.4499 | 24.5501 | 23.8002 | 23.9501 | 6.0923 | -0.45 (-1.84%) | 4,679,712 |
| 8 Jun 2005 | HKD | 23.6998 | 24.75 | 23.6998 | 24.3998 | 6.2067 | +0.75 (+3.17%) | 11,422,130 |
| 7 Jun 2005 | HKD | 23.9501 | 23.9501 | 23.2999 | 23.6498 | 6.0159 | -0.2 (-0.84%) | 7,154,802 |
| 6 Jun 2005 | HKD | 24.4999 | 24.4999 | 23.5 | 23.8501 | 6.0669 | -0.4 (-1.65%) | 9,031,561 |
| 3 Jun 2005 | HKD | 24.25 | 24.25 | 24.25 | 24.25 | 6.1686 | -0.05 (-0.21%) | 0 |
| 2 Jun 2005 | HKD | 23.5 | 24.5501 | 23.5 | 24.3 | 6.1813 | +0.75 (+3.19%) | 20,615,264 |
| 1 Jun 2005 | HKD | 23.6498 | 23.6498 | 23.2 | 23.5499 | 5.9905 | -0.15 (-0.63%) | 8,382,912 |
| 31 May 2005 | HKD | 23.6998 | 23.8501 | 23.4498 | 23.6998 | 6.0286 | +0.1 (+0.42%) | 7,926,105 |
| 30 May 2005 | HKD | 24.1 | 24.1 | 23.4498 | 23.6 | 6.0032 | -0.55 (-2.28%) | 4,124,625 |
| 27 May 2005 | HKD | 22.5001 | 24.3 | 22.5001 | 24.15 | 6.1432 | +1.65 (+7.33%) | 18,033,246 |
| 26 May 2005 | HKD | 22.4 | 22.65 | 21.9998 | 22.5001 | 5.7235 | +0.5 (+2.27%) | 7,456,326 |
| 25 May 2005 | HKD | 22.9002 | 23.15 | 21.8998 | 21.9998 | 5.5962 | -0.9 (-3.93%) | 5,116,139 |
| 24 May 2005 | HKD | 22.2 | 23.0002 | 22.2 | 22.9002 | 5.8252 | +0.9 (+4.09%) | 8,527,895 |
| 23 May 2005 | HKD | 21.8998 | 22.05 | 21.6499 | 21.9998 | 5.5962 | +0.15 (+0.69%) | 2,760,496 |
| 20 May 2005 | HKD | 21.9998 | 22.05 | 21.6499 | 21.85 | 5.5581 | +0.2 (+0.92%) | 2,346,146 |
| 19 May 2005 | HKD | 20.6501 | 21.8998 | 20.6501 | 21.6499 | 5.5072 | +1.05 (+5.10%) | 6,732,983 |
| 18 May 2005 | HKD | 20.9 | 21.1001 | 20.3999 | 20.6002 | 5.2402 | -0.3 (-1.43%) | 5,100,352 |
| 17 May 2005 | HKD | 21.3502 | 21.4 | 20.6501 | 20.9 | 5.3164 | -0.35 (-1.65%) | 3,862,021 |
| 16 May 2005 | HKD | 21.25 | 21.25 | 21.25 | 21.25 | 5.4055 | 0.0 (0.0%) | 0 |
| 13 May 2005 | HKD | 21 | 21.3002 | 20.7001 | 21.25 | 5.4055 | +0.05 (+0.24%) | 7,378,881 |
| 12 May 2005 | HKD | 21.4 | 21.5 | 20.7502 | 21.1999 | 5.3927 | -0.2 (-0.94%) | 9,155,001 |
