| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | HKD | 1.06 | 1.07 | 1.06 | 1.06 | 0.9434 | -0.01 (-0.93%) | 1,913,760 |
| 14 Sep 2005 | HKD | 1.07 | 1.07 | 1.06 | 1.07 | 0.9523 | -0.01 (-0.93%) | 1,582,000 |
| 13 Sep 2005 | HKD | 1.08 | 1.08 | 1.07 | 1.08 | 0.9612 | 0.0 (0.0%) | 2,469,811 |
| 12 Sep 2005 | HKD | 1.06 | 1.08 | 1.06 | 1.08 | 0.9612 | +0.01 (+0.93%) | 2,200,190 |
| 9 Sep 2005 | HKD | 1.06 | 1.07 | 1.06 | 1.07 | 0.9523 | 0.0 (0.0%) | 2,391,600 |
| 8 Sep 2005 | HKD | 1.06 | 1.07 | 1.06 | 1.07 | 0.9523 | +0.01 (+0.94%) | 1,846,200 |
| 7 Sep 2005 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 0.9434 | -0.02 (-1.85%) | 1,776,000 |
| 6 Sep 2005 | HKD | 1.07 | 1.08 | 1.06 | 1.08 | 0.9612 | +0.02 (+1.89%) | 2,554,985 |
| 5 Sep 2005 | HKD | 1.07 | 1.08 | 1.06 | 1.06 | 0.9434 | -0.02 (-1.85%) | 4,396,000 |
| 2 Sep 2005 | HKD | 1.08 | 1.1 | 1.07 | 1.08 | 0.9612 | -0.01 (-0.92%) | 1,864,080 |
| 1 Sep 2005 | HKD | 1.06 | 1.09 | 1.06 | 1.09 | 0.9701 | +0.08 (+7.92%) | 6,110,080 |
| 31 Aug 2005 | HKD | 1.08 | 1.08 | 1.01 | 1.01 | 0.8989 | -0.07 (-6.48%) | 12,281,948 |
| 30 Aug 2005 | HKD | 1.08 | 1.09 | 1.06 | 1.08 | 0.9612 | 0.0 (0.0%) | 14,432,000 |
| 29 Aug 2005 | HKD | 1.1 | 1.1 | 1.06 | 1.08 | 0.9612 | -0.02 (-1.82%) | 16,826,982 |
| 26 Aug 2005 | HKD | 1.12 | 1.12 | 1.07 | 1.1 | 0.979 | 0.0 (0.0%) | 13,019,259 |
| 25 Aug 2005 | HKD | 1.12 | 1.13 | 1.08 | 1.1 | 0.979 | -0.02 (-1.79%) | 12,760,000 |
| 24 Aug 2005 | HKD | 1.14 | 1.14 | 1.1 | 1.12 | 0.9968 | -0.02 (-1.75%) | 17,938,040 |
| 23 Aug 2005 | HKD | 1.22 | 1.24 | 1.13 | 1.14 | 1.0146 | -0.07 (-5.79%) | 26,054,006 |
| 22 Aug 2005 | HKD | 1.16 | 1.22 | 1.16 | 1.21 | 1.0769 | +0.06 (+5.22%) | 18,872,919 |
| 19 Aug 2005 | HKD | 1.14 | 1.16 | 1.14 | 1.15 | 1.0235 | +0.02 (+1.77%) | 5,920,000 |
| 18 Aug 2005 | HKD | 1.15 | 1.16 | 1.13 | 1.13 | 1.0057 | -0.01 (-0.88%) | 9,354,080 |
| 17 Aug 2005 | HKD | 1.13 | 1.14 | 1.11 | 1.14 | 1.0146 | +0.02 (+1.79%) | 5,511,154 |
| 16 Aug 2005 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 0.9968 | -0.01 (-0.88%) | 1,961,000 |
| 15 Aug 2005 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 1.0057 | +0.01 (+0.89%) | 4,072,908 |
| 12 Aug 2005 | HKD | 1.16 | 1.16 | 1.11 | 1.12 | 0.9968 | -0.03 (-2.61%) | 6,314,000 |
| 11 Aug 2005 | HKD | 1.16 | 1.16 | 1.14 | 1.15 | 1.0235 | -0.01 (-0.86%) | 1,297,560 |
| 10 Aug 2005 | HKD | 1.15 | 1.16 | 1.13 | 1.16 | 1.0324 | +0.01 (+0.87%) | 3,666,400 |
| 9 Aug 2005 | HKD | 1.14 | 1.15 | 1.12 | 1.15 | 1.0235 | +0.02 (+1.77%) | 2,878,160 |
| 8 Aug 2005 | HKD | 1.11 | 1.13 | 1.11 | 1.13 | 1.0057 | +0.02 (+1.80%) | 889,120 |
| 5 Aug 2005 | HKD | 1.13 | 1.13 | 1.11 | 1.11 | 0.9879 | -0.02 (-1.77%) | 2,580,560 |
