| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | HKD | 0.2747 | 0.2747 | 0.2657 | 0.2702 | 5.01 | -0.004 (-1.64%) | 256,912 |
| 21 Jul 2005 | HKD | 0.2702 | 0.2747 | 0.2702 | 0.2747 | 5.0934 | +0.004 (+1.67%) | 12,576 |
| 20 Jul 2005 | HKD | 0.2747 | 0.2747 | 0.2657 | 0.2702 | 5.01 | -0.004 (-1.64%) | 410,819 |
| 19 Jul 2005 | HKD | 0.2702 | 0.2747 | 0.2702 | 0.2747 | 5.0934 | +0.004 (+1.67%) | 609,641 |
| 18 Jul 2005 | HKD | 0.2747 | 0.2747 | 0.2567 | 0.2702 | 5.01 | -0.004 (-1.64%) | 1,121,069 |
| 15 Jul 2005 | HKD | 0.2702 | 0.2747 | 0.2702 | 0.2747 | 5.0934 | +0.004 (+1.67%) | 322,786 |
| 14 Jul 2005 | HKD | 0.2702 | 0.2747 | 0.2657 | 0.2702 | 5.01 | 0.0 (0.0%) | 437,169 |
| 13 Jul 2005 | HKD | 0.2747 | 0.2747 | 0.2657 | 0.2702 | 5.01 | -0.004 (-1.64%) | 483,880 |
| 12 Jul 2005 | HKD | 0.2747 | 0.2747 | 0.2702 | 0.2747 | 5.0934 | 0.0 (0.0%) | 98,213 |
| 11 Jul 2005 | HKD | 0.2747 | 0.2792 | 0.2702 | 0.2747 | 5.0934 | 0.0 (0.0%) | 805,469 |
| 8 Jul 2005 | HKD | 0.2702 | 0.2792 | 0.2702 | 0.2747 | 5.0934 | +0.004 (+1.67%) | 225,172 |
| 7 Jul 2005 | HKD | 0.2702 | 0.2702 | 0.2522 | 0.2702 | 5.01 | -0.004 (-1.64%) | 243,737 |
| 6 Jul 2005 | HKD | 0.2792 | 0.2792 | 0.2702 | 0.2747 | 5.0934 | -0.004 (-1.61%) | 670,725 |
| 5 Jul 2005 | HKD | 0.2747 | 0.2792 | 0.2702 | 0.2792 | 5.1768 | +0.004 (+1.64%) | 329,973 |
| 4 Jul 2005 | HKD | 0.2792 | 0.2792 | 0.2702 | 0.2747 | 5.0934 | -0.004 (-1.61%) | 538,976 |
| 1 Jul 2005 | HKD | 0.2792 | 0.2792 | 0.2792 | 0.2792 | 5.1768 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | HKD | 0.2792 | 0.2792 | 0.2747 | 0.2792 | 5.1768 | 0.0 (0.0%) | 661,742 |
| 29 Jun 2005 | HKD | 0.2792 | 0.2792 | 0.2702 | 0.2792 | 5.1768 | 0.0 (0.0%) | 527,597 |
| 28 Jun 2005 | HKD | 0.2747 | 0.2792 | 0.2747 | 0.2792 | 5.1768 | 0.0 (0.0%) | 110,789 |
| 27 Jun 2005 | HKD | 0.2702 | 0.2792 | 0.2657 | 0.2792 | 5.1768 | +0.009 (+3.33%) | 197,624 |
| 24 Jun 2005 | HKD | 0.2702 | 0.2747 | 0.2657 | 0.2702 | 5.01 | -0.004 (-1.64%) | 407,825 |
| 23 Jun 2005 | HKD | 0.2657 | 0.2747 | 0.2657 | 0.2747 | 5.0934 | +0.004 (+1.67%) | 470,106 |
| 22 Jun 2005 | HKD | 0.2657 | 0.2702 | 0.2612 | 0.2702 | 5.01 | +0.004 (+1.69%) | 425,791 |
| 21 Jun 2005 | HKD | 0.2567 | 0.2657 | 0.2567 | 0.2657 | 4.9265 | +0.004 (+1.72%) | 126,360 |
| 20 Jun 2005 | HKD | 0.2612 | 0.2612 | 0.2567 | 0.2612 | 4.8431 | 0.0 (0.0%) | 550,953 |
| 17 Jun 2005 | HKD | 0.2612 | 0.2612 | 0.2612 | 0.2612 | 4.8431 | 0.0 (0.0%) | 52,101 |
| 16 Jun 2005 | HKD | 0.2567 | 0.2612 | 0.2567 | 0.2612 | 4.8431 | -0.004 (-1.69%) | 389,260 |
| 15 Jun 2005 | HKD | 0.2612 | 0.2657 | 0.2567 | 0.2657 | 4.9265 | 0.0 (0.0%) | 632,398 |
| 14 Jun 2005 | HKD | 0.2657 | 0.2657 | 0.2612 | 0.2657 | 4.9265 | 0.0 (0.0%) | 132,348 |
| 13 Jun 2005 | HKD | 0.2657 | 0.2657 | 0.2612 | 0.2657 | 4.9265 | 0.0 (0.0%) | 550,953 |
