| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | HKD | 4.35 | 4.375 | 4.3 | 4.3 | 4.2229 | -0.05 (-1.15%) | 1,145,541 |
| 11 Aug 2005 | HKD | 4.375 | 4.375 | 4.3 | 4.35 | 4.272 | -0.025 (-0.57%) | 4,858,251 |
| 10 Aug 2005 | HKD | 4.275 | 4.4 | 4.275 | 4.375 | 4.2966 | +0.15 (+3.55%) | 7,307,027 |
| 9 Aug 2005 | HKD | 4.2 | 4.25 | 4.15 | 4.225 | 4.1492 | +0.025 (+0.60%) | 3,248,246 |
| 8 Aug 2005 | HKD | 4.175 | 4.2 | 4.125 | 4.2 | 4.1247 | 0.0 (0.0%) | 3,558,815 |
| 5 Aug 2005 | HKD | 4.2 | 4.225 | 4.175 | 4.2 | 4.1247 | 0.0 (0.0%) | 2,122,052 |
| 4 Aug 2005 | HKD | 4.225 | 4.25 | 4.125 | 4.2 | 4.1247 | -0.025 (-0.59%) | 9,516,649 |
| 3 Aug 2005 | HKD | 4.3 | 4.3 | 4.2 | 4.225 | 4.1492 | -0.025 (-0.59%) | 6,333,571 |
| 2 Aug 2005 | HKD | 4.45 | 4.45 | 4.25 | 4.25 | 4.1738 | -0.175 (-3.95%) | 4,371,386 |
| 1 Aug 2005 | HKD | 4.45 | 4.45 | 4.4 | 4.425 | 4.3457 | 0.0 (0.0%) | 3,616,856 |
| 29 Jul 2005 | HKD | 4.4 | 4.425 | 4.325 | 4.425 | 4.3457 | +0.025 (+0.57%) | 4,075,072 |
| 28 Jul 2005 | HKD | 4.425 | 4.45 | 4.375 | 4.4 | 4.3211 | 0.0 (0.0%) | 10,071,600 |
| 27 Jul 2005 | HKD | 4.3 | 4.4 | 4.3 | 4.4 | 4.3211 | +0.1 (+2.33%) | 5,624,863 |
| 26 Jul 2005 | HKD | 4.325 | 4.325 | 4.275 | 4.3 | 4.2229 | -0.025 (-0.58%) | 2,859,271 |
| 25 Jul 2005 | HKD | 4.35 | 4.375 | 4.3 | 4.325 | 4.2474 | 0.0 (0.0%) | 2,315,521 |
| 22 Jul 2005 | HKD | 4.35 | 4.35 | 4.3 | 4.325 | 4.2474 | 0.0 (0.0%) | 3,620,929 |
| 21 Jul 2005 | HKD | 4.35 | 4.35 | 4.275 | 4.325 | 4.2474 | +0.025 (+0.58%) | 6,131,956 |
| 20 Jul 2005 | HKD | 4.35 | 4.375 | 4.3 | 4.3 | 4.2229 | 0.0 (0.0%) | 7,512,308 |
| 19 Jul 2005 | HKD | 4.275 | 4.325 | 4.275 | 4.3 | 4.2229 | +0.025 (+0.58%) | 2,651,546 |
| 18 Jul 2005 | HKD | 4.25 | 4.275 | 4.25 | 4.275 | 4.1983 | +0.025 (+0.59%) | 1,034,551 |
| 15 Jul 2005 | HKD | 4.35 | 4.35 | 4.225 | 4.25 | 4.1738 | -0.1 (-2.30%) | 4,962,994 |
| 14 Jul 2005 | HKD | 4.375 | 4.375 | 4.325 | 4.35 | 4.272 | 0.0 (0.0%) | 4,645,298 |
| 13 Jul 2005 | HKD | 4.275 | 4.4 | 4.275 | 4.35 | 4.272 | +0.075 (+1.75%) | 2,486,588 |
| 12 Jul 2005 | HKD | 4.4 | 4.4 | 4.225 | 4.275 | 4.1983 | -0.1 (-2.29%) | 1,606,813 |
| 11 Jul 2005 | HKD | 4.3 | 4.4 | 4.275 | 4.375 | 4.2966 | +0.125 (+2.94%) | 3,221,771 |
| 8 Jul 2005 | HKD | 4.275 | 4.325 | 4.25 | 4.25 | 4.1738 | 0.0 (0.0%) | 2,966,188 |
| 7 Jul 2005 | HKD | 4.3 | 4.325 | 4.25 | 4.25 | 4.1738 | +0.05 (+1.19%) | 3,154,566 |
| 6 Jul 2005 | HKD | 4.275 | 4.3 | 4.175 | 4.2 | 4.1247 | -0.1 (-2.33%) | 4,651,407 |
| 5 Jul 2005 | HKD | 4.35 | 4.35 | 4.25 | 4.3 | 4.2229 | -0.025 (-0.58%) | 4,291,962 |
| 4 Jul 2005 | HKD | 4.35 | 4.375 | 4.3 | 4.325 | 4.2474 | -0.005 (-0.12%) | 4,646,526 |
