| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.1068 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | HKD | 5.15 | 5.2 | 4.95 | 5.2 | 5.1068 | 0.0 (0.0%) | 3,867,348 |
| 21 Sep 2005 | HKD | 5.2 | 5.2 | 5.15 | 5.2 | 5.1068 | 0.0 (0.0%) | 4,590,312 |
| 20 Sep 2005 | HKD | 5.35 | 5.35 | 5.15 | 5.2 | 5.1068 | -0.1 (-1.89%) | 6,017,911 |
| 19 Sep 2005 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.205 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | HKD | 5.3 | 5.35 | 5.25 | 5.3 | 5.205 | 0.0 (0.0%) | 4,464,047 |
| 15 Sep 2005 | HKD | 5.2 | 5.3 | 5.15 | 5.3 | 5.205 | +0.1 (+1.92%) | 5,349,933 |
| 14 Sep 2005 | HKD | 5.2 | 5.2 | 5.15 | 5.2 | 5.1068 | +0.05 (+0.97%) | 7,879,797 |
| 13 Sep 2005 | HKD | 4.95 | 5.25 | 4.925 | 5.15 | 5.0577 | +0.175 (+3.52%) | 6,763,276 |
| 12 Sep 2005 | HKD | 4.825 | 4.975 | 4.825 | 4.975 | 4.8858 | +0.15 (+3.11%) | 1,739,186 |
| 9 Sep 2005 | HKD | 4.95 | 4.95 | 4.775 | 4.825 | 4.7385 | -0.1 (-2.03%) | 2,128,161 |
| 8 Sep 2005 | HKD | 5 | 5 | 4.925 | 4.925 | 4.8367 | -0.075 (-1.50%) | 2,879,636 |
| 7 Sep 2005 | HKD | 5 | 5 | 4.925 | 5 | 4.9103 | 0.0 (0.0%) | 5,474,160 |
| 6 Sep 2005 | HKD | 4.975 | 5.05 | 4.95 | 5 | 4.9103 | 0.0 (0.0%) | 4,093,401 |
| 5 Sep 2005 | HKD | 4.975 | 5.05 | 4.9 | 5 | 4.9103 | 0.0 (0.0%) | 4,908,008 |
| 2 Sep 2005 | HKD | 4.75 | 5.1 | 4.725 | 5 | 4.9103 | +0.3 (+6.38%) | 29,980,600 |
| 1 Sep 2005 | HKD | 4.5 | 4.725 | 4.5 | 4.7 | 4.6157 | +0.25 (+5.62%) | 12,775,077 |
| 31 Aug 2005 | HKD | 4.475 | 4.475 | 4.375 | 4.45 | 4.3702 | 0.0 (0.0%) | 2,107,796 |
| 30 Aug 2005 | HKD | 4.475 | 4.475 | 4.425 | 4.45 | 4.3702 | +0.025 (+0.56%) | 512,184 |
| 29 Aug 2005 | HKD | 4.475 | 4.475 | 4.4 | 4.425 | 4.3457 | -0.05 (-1.12%) | 1,804,355 |
| 26 Aug 2005 | HKD | 4.375 | 4.475 | 4.35 | 4.475 | 4.3948 | +0.1 (+2.29%) | 2,724,861 |
| 25 Aug 2005 | HKD | 4.4 | 4.4 | 4.35 | 4.375 | 4.2966 | -0.025 (-0.57%) | 698,526 |
| 24 Aug 2005 | HKD | 4.45 | 4.475 | 4.4 | 4.4 | 4.3211 | -0.025 (-0.56%) | 1,578,301 |
| 23 Aug 2005 | HKD | 4.4 | 4.45 | 4.375 | 4.425 | 4.3457 | +0.05 (+1.14%) | 5,199,230 |
| 22 Aug 2005 | HKD | 4.3 | 4.4 | 4.275 | 4.375 | 4.2966 | +0.05 (+1.16%) | 1,704,566 |
| 19 Aug 2005 | HKD | 4.3 | 4.35 | 4.3 | 4.325 | 4.2474 | +0.025 (+0.58%) | 2,464,373 |
| 18 Aug 2005 | HKD | 4.2 | 4.325 | 4.2 | 4.3 | 4.2229 | +0.125 (+2.99%) | 6,117,445 |
| 17 Aug 2005 | HKD | 4.3 | 4.325 | 4.15 | 4.175 | 4.1001 | -0.1 (-2.34%) | 2,766,610 |
| 16 Aug 2005 | HKD | 4.325 | 4.35 | 4.275 | 4.275 | 4.1983 | -0.075 (-1.72%) | 653,722 |
| 15 Aug 2005 | HKD | 4.3 | 4.35 | 4.3 | 4.35 | 4.272 | +0.05 (+1.16%) | 949,017 |
