| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2005 | HKD | 18.6167 | 19.1984 | 18.3258 | 18.6167 | 400.3413 | 0.0 (0.0%) | 8,984 |
| 5 Jul 2005 | HKD | 18.6167 | 19.4893 | 18.6167 | 18.6167 | 400.3413 | -0.582 (-3.03%) | 5,043 |
| 4 Jul 2005 | HKD | 20.0711 | 20.0711 | 18.6167 | 19.1984 | 412.8504 | -1.164 (-5.71%) | 12,381 |
| 1 Jul 2005 | HKD | 20.362 | 20.362 | 20.362 | 20.362 | 437.873 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | HKD | 20.362 | 21.2346 | 19.7802 | 20.362 | 437.873 | 0.0 (0.0%) | 17,824 |
| 29 Jun 2005 | HKD | 20.362 | 21.2346 | 19.7802 | 20.362 | 437.873 | 0.0 (0.0%) | 17,816 |
| 28 Jun 2005 | HKD | 18.9075 | 20.362 | 18.9075 | 20.362 | 437.873 | +1.454 (+7.69%) | 33,979 |
| 27 Jun 2005 | HKD | 20.0711 | 20.362 | 18.9075 | 18.9075 | 406.5948 | -1.164 (-5.80%) | 11,342 |
| 24 Jun 2005 | HKD | 18.9075 | 20.6528 | 18.3258 | 20.0711 | 431.6174 | +1.164 (+6.15%) | 34,914 |
| 23 Jun 2005 | HKD | 19.4893 | 19.4893 | 18.0349 | 18.9075 | 406.5948 | -0.582 (-2.99%) | 18,448 |
| 22 Jun 2005 | HKD | 17.4531 | 20.0711 | 16.8713 | 19.4893 | 419.1061 | +2.036 (+11.67%) | 106,972 |
| 21 Jun 2005 | HKD | 16.8713 | 17.744 | 16.5805 | 17.4531 | 375.3188 | +0.582 (+3.45%) | 5,875 |
| 20 Jun 2005 | HKD | 17.4531 | 17.4531 | 16.5805 | 16.8713 | 362.8075 | -0.582 (-3.33%) | 10,143 |
| 17 Jun 2005 | HKD | 17.1622 | 18.3258 | 17.1622 | 17.4531 | 375.3188 | +0.582 (+3.45%) | 9,096 |
| 16 Jun 2005 | HKD | 18.6167 | 18.6167 | 16.8713 | 16.8713 | 362.8075 | -1.454 (-7.94%) | 16,641 |
| 15 Jun 2005 | HKD | 18.3258 | 19.4893 | 18.0349 | 18.3258 | 394.0857 | +0.291 (+1.61%) | 44,817 |
| 14 Jun 2005 | HKD | 16.5805 | 18.6167 | 16.5805 | 18.0349 | 387.8301 | +1.454 (+8.77%) | 36,097 |
| 13 Jun 2005 | HKD | 16.8713 | 17.1622 | 15.9987 | 16.5805 | 356.554 | 0.0 (0.0%) | 15,546 |
| 10 Jun 2005 | HKD | 16.2896 | 16.5805 | 15.126 | 16.5805 | 356.554 | +0.873 (+5.56%) | 13,516 |
| 9 Jun 2005 | HKD | 16.8713 | 17.1622 | 15.4169 | 15.7078 | 337.7871 | -0.873 (-5.26%) | 15,179 |
| 8 Jun 2005 | HKD | 16.2896 | 17.4531 | 15.9987 | 16.5805 | 356.554 | +1.164 (+7.55%) | 32,876 |
| 7 Jun 2005 | HKD | 13.6716 | 15.9987 | 13.5262 | 15.4169 | 331.5315 | +1.745 (+12.77%) | 21,533 |
| 6 Jun 2005 | HKD | 13.9625 | 13.9625 | 13.2353 | 13.6716 | 293.9998 | -0.145 (-1.05%) | 1,718 |
| 3 Jun 2005 | HKD | 13.5262 | 13.9625 | 13.5262 | 13.8171 | 297.1287 | +0.145 (+1.06%) | 1,510 |
| 2 Jun 2005 | HKD | 14.2534 | 14.2534 | 13.6716 | 13.6716 | 293.9998 | -0.582 (-4.08%) | 3,860 |
| 1 Jun 2005 | HKD | 13.8171 | 14.2534 | 13.8171 | 14.2534 | 306.5111 | 0.0 (0.0%) | 983 |
| 31 May 2005 | HKD | 14.2534 | 14.3988 | 14.1079 | 14.2534 | 306.5111 | 0.0 (0.0%) | 2,637 |
| 30 May 2005 | HKD | 14.2534 | 14.3988 | 14.2534 | 14.2534 | 306.5111 | 0.0 (0.0%) | 983 |
| 27 May 2005 | HKD | 14.3988 | 14.5443 | 14.2534 | 14.2534 | 306.5111 | 0.0 (0.0%) | 1,582 |
| 26 May 2005 | HKD | 14.3988 | 14.5443 | 14.2534 | 14.2534 | 306.5111 | 0.0 (0.0%) | 3,357 |
