| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | HKD | 16.5805 | 16.8713 | 15.9987 | 16.2896 | 350.2984 | -0.873 (-5.08%) | 1,822 |
| 16 Aug 2005 | HKD | 15.9987 | 17.4531 | 15.7078 | 17.1622 | 369.0631 | +0.873 (+5.36%) | 4,684 |
| 15 Aug 2005 | HKD | 16.5805 | 16.8713 | 15.7078 | 16.2896 | 350.2984 | -0.291 (-1.75%) | 3,109 |
| 12 Aug 2005 | HKD | 18.0349 | 18.0349 | 16.5805 | 16.5805 | 356.554 | -0.873 (-5.00%) | 1,926 |
| 11 Aug 2005 | HKD | 17.4531 | 17.4531 | 16.5805 | 17.4531 | 375.3188 | -0.291 (-1.64%) | 1,254 |
| 10 Aug 2005 | HKD | 17.744 | 17.744 | 16.8713 | 17.744 | 381.5744 | -0.291 (-1.61%) | 4,707 |
| 9 Aug 2005 | HKD | 18.0349 | 18.0349 | 17.744 | 18.0349 | 387.8301 | -0.291 (-1.59%) | 1,686 |
| 8 Aug 2005 | HKD | 18.0349 | 18.3258 | 17.744 | 18.3258 | 394.0857 | 0.0 (0.0%) | 5,195 |
| 5 Aug 2005 | HKD | 18.0349 | 18.3258 | 17.744 | 18.3258 | 394.0857 | 0.0 (0.0%) | 3,165 |
| 4 Aug 2005 | HKD | 17.744 | 18.6167 | 17.744 | 18.3258 | 394.0857 | 0.0 (0.0%) | 2,533 |
| 3 Aug 2005 | HKD | 18.6167 | 18.6167 | 17.744 | 18.3258 | 394.0857 | -0.582 (-3.08%) | 4,108 |
| 2 Aug 2005 | HKD | 19.1984 | 19.1984 | 18.3258 | 18.9075 | 406.5948 | -0.291 (-1.52%) | 4,132 |
| 1 Aug 2005 | HKD | 18.6167 | 20.0711 | 18.3258 | 19.1984 | 412.8504 | +0.873 (+4.76%) | 22,924 |
| 29 Jul 2005 | HKD | 17.744 | 18.3258 | 17.4531 | 18.3258 | 394.0857 | 0.0 (0.0%) | 2,989 |
| 28 Jul 2005 | HKD | 18.3258 | 18.6167 | 17.744 | 18.3258 | 394.0857 | +0.291 (+1.61%) | 4,620 |
| 27 Jul 2005 | HKD | 18.9075 | 18.9075 | 18.0349 | 18.0349 | 387.8301 | -1.163 (-6.06%) | 3,285 |
| 26 Jul 2005 | HKD | 18.9075 | 19.1984 | 18.6167 | 19.1984 | 412.8504 | -0.291 (-1.49%) | 2,493 |
| 25 Jul 2005 | HKD | 19.7802 | 20.0711 | 19.1984 | 19.4893 | 419.1061 | +0.291 (+1.52%) | 11,829 |
| 22 Jul 2005 | HKD | 19.1984 | 19.7802 | 18.0349 | 19.1984 | 412.8504 | +0.291 (+1.54%) | 15,610 |
| 21 Jul 2005 | HKD | 18.0349 | 19.1984 | 17.744 | 18.9075 | 406.5948 | +0.582 (+3.17%) | 12,213 |
| 20 Jul 2005 | HKD | 18.3258 | 18.3258 | 17.744 | 18.3258 | 394.0857 | 0.0 (0.0%) | 1,374 |
| 19 Jul 2005 | HKD | 18.0349 | 18.6167 | 17.744 | 18.3258 | 394.0857 | +0.291 (+1.61%) | 4,236 |
| 18 Jul 2005 | HKD | 17.4531 | 18.0349 | 17.1622 | 18.0349 | 387.8301 | 0.0 (0.0%) | 1,854 |
| 15 Jul 2005 | HKD | 18.0349 | 18.0349 | 17.4531 | 18.0349 | 387.8301 | 0.0 (0.0%) | 1,206 |
| 14 Jul 2005 | HKD | 17.4531 | 18.3258 | 17.4531 | 18.0349 | 387.8301 | +0.582 (+3.33%) | 4,891 |
| 13 Jul 2005 | HKD | 16.8713 | 17.744 | 16.8713 | 17.4531 | 375.3188 | -0.291 (-1.64%) | 807 |
| 12 Jul 2005 | HKD | 17.4531 | 17.744 | 17.1622 | 17.744 | 381.5744 | +0.291 (+1.67%) | 2,334 |
| 11 Jul 2005 | HKD | 17.1622 | 17.744 | 16.8713 | 17.4531 | 375.3188 | +0.582 (+3.45%) | 4,444 |
| 8 Jul 2005 | HKD | 17.1622 | 18.0349 | 16.8713 | 16.8713 | 362.8075 | -0.291 (-1.70%) | 3,748 |
| 7 Jul 2005 | HKD | 18.3258 | 18.3258 | 17.1622 | 17.1622 | 369.0631 | -1.454 (-7.81%) | 12,077 |
