| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2005 | HKD | 1.39 | 1.4 | 1.38 | 1.4 | 0.7 | +0.01 (+0.72%) | 246,860 |
| 1 Aug 2005 | HKD | 1.38 | 1.39 | 1.36 | 1.39 | 0.695 | 0.0 (0.0%) | 242,000 |
| 29 Jul 2005 | HKD | 1.37 | 1.39 | 1.36 | 1.39 | 0.695 | +0.02 (+1.46%) | 196,410 |
| 28 Jul 2005 | HKD | 1.37 | 1.38 | 1.37 | 1.37 | 0.685 | 0.0 (0.0%) | 107,291 |
| 27 Jul 2005 | HKD | 1.36 | 1.38 | 1.36 | 1.37 | 0.685 | -0.01 (-0.72%) | 244,307 |
| 26 Jul 2005 | HKD | 1.37 | 1.38 | 1.37 | 1.38 | 0.69 | 0.0 (0.0%) | 367,533 |
| 25 Jul 2005 | HKD | 1.36 | 1.38 | 1.36 | 1.38 | 0.69 | +0.01 (+0.73%) | 177,630 |
| 22 Jul 2005 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 0.685 | 0.0 (0.0%) | 6,007 |
| 21 Jul 2005 | HKD | 1.38 | 1.4 | 1.37 | 1.37 | 0.685 | -0.01 (-0.72%) | 223,079 |
| 20 Jul 2005 | HKD | 1.38 | 1.4 | 1.38 | 1.38 | 0.69 | +0.02 (+1.47%) | 228,000 |
| 19 Jul 2005 | HKD | 1.38 | 1.39 | 1.36 | 1.36 | 0.68 | -0.02 (-1.45%) | 210,390 |
| 18 Jul 2005 | HKD | 1.35 | 1.4 | 1.35 | 1.38 | 0.69 | -0.02 (-1.43%) | 79,105 |
| 15 Jul 2005 | HKD | 1.41 | 1.42 | 1.36 | 1.4 | 0.7 | 0.0 (0.0%) | 677,559 |
| 14 Jul 2005 | HKD | 1.38 | 1.4 | 1.37 | 1.4 | 0.7 | +0.02 (+1.45%) | 365,000 |
| 13 Jul 2005 | HKD | 1.37 | 1.38 | 1.37 | 1.38 | 0.69 | -0.02 (-1.43%) | 56,220 |
| 12 Jul 2005 | HKD | 1.37 | 1.4 | 1.37 | 1.4 | 0.7 | 0.0 (0.0%) | 200,000 |
| 11 Jul 2005 | HKD | 1.36 | 1.4 | 1.36 | 1.4 | 0.7 | +0.02 (+1.45%) | 113,902 |
| 8 Jul 2005 | HKD | 1.37 | 1.39 | 1.36 | 1.38 | 0.69 | 0.0 (0.0%) | 242,000 |
| 7 Jul 2005 | HKD | 1.38 | 1.39 | 1.37 | 1.38 | 0.69 | 0.0 (0.0%) | 222,500 |
| 6 Jul 2005 | HKD | 1.38 | 1.4 | 1.38 | 1.38 | 0.69 | -0.01 (-0.72%) | 112,000 |
| 5 Jul 2005 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 0.695 | 0.0 (0.0%) | 78,016 |
| 4 Jul 2005 | HKD | 1.39 | 1.4 | 1.38 | 1.39 | 0.695 | 0.0 (0.0%) | 159,000 |
| 1 Jul 2005 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 0.695 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | HKD | 1.39 | 1.41 | 1.38 | 1.39 | 0.695 | -0.02 (-1.42%) | 122,086 |
| 29 Jun 2005 | HKD | 1.38 | 1.41 | 1.38 | 1.41 | 0.705 | +0.01 (+0.71%) | 251,000 |
| 28 Jun 2005 | HKD | 1.39 | 1.41 | 1.39 | 1.4 | 0.7 | 0.0 (0.0%) | 150,592 |
| 27 Jun 2005 | HKD | 1.39 | 1.41 | 1.39 | 1.4 | 0.7 | +0.01 (+0.72%) | 261,000 |
| 24 Jun 2005 | HKD | 1.4 | 1.4 | 1.38 | 1.39 | 0.695 | -0.03 (-2.11%) | 384,021 |
| 23 Jun 2005 | HKD | 1.4 | 1.42 | 1.39 | 1.42 | 0.71 | +0.03 (+2.16%) | 368,754 |
| 22 Jun 2005 | HKD | 1.39 | 1.41 | 1.39 | 1.39 | 0.695 | -0.01 (-0.71%) | 334,293 |
