| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | HKD | 19 | 18.4 | 19 | 18.85 | 18.85 | -0.45 (-2.33%) | 73,000 |
| 1 Jun 2005 | HKD | 19.35 | 18.75 | 19.25 | 19.3 | 19.3 | -0.05 (-0.26%) | 134,000 |
| 31 May 2005 | HKD | 19.35 | 19.3 | 19.3 | 19.35 | 19.35 | -0.15 (-0.77%) | 29,500 |
| 30 May 2005 | HKD | 19.75 | 19.5 | 19.65 | 19.5 | 19.5 | -0.15 (-0.76%) | 322,500 |
| 27 May 2005 | HKD | 19.65 | 19.4 | 19.6 | 19.65 | 19.65 | +0.3 (+1.55%) | 142,500 |
| 26 May 2005 | HKD | 19.35 | 19.15 | 19.2 | 19.35 | 19.35 | +0.1 (+0.52%) | 114,500 |
| 25 May 2005 | HKD | 19.25 | 19 | 19 | 19.25 | 19.25 | +0.25 (+1.32%) | 210,000 |
| 24 May 2005 | HKD | 19.15 | 19 | 19 | 19 | 19 | +0.15 (+0.80%) | 104,000 |
| 23 May 2005 | HKD | 19 | 18.85 | 18.9 | 18.85 | 18.85 | 0.0 (0.0%) | 103,500 |
| 20 May 2005 | HKD | 19.1 | 18.6 | 18.8 | 18.85 | 18.85 | +0.05 (+0.27%) | 110,500 |
| 19 May 2005 | HKD | 18.85 | 18 | 18 | 18.8 | 18.8 | +0.85 (+4.74%) | 347,000 |
| 18 May 2005 | HKD | 17.95 | 17.9 | 17.9 | 17.95 | 17.95 | +0.05 (+0.28%) | 75,500 |
| 17 May 2005 | HKD | 17.95 | 17.9 | 17.9 | 17.9 | 17.9 | -0.05 (-0.28%) | 180,000 |
| 13 May 2005 | HKD | 17.95 | 17.85 | 17.9 | 17.95 | 17.95 | +0.05 (+0.28%) | 111,500 |
| 12 May 2005 | HKD | 18 | 17.75 | 18 | 17.9 | 17.9 | -0.25 (-1.38%) | 29,500 |
| 11 May 2005 | HKD | 18.2 | 18.1 | 18.15 | 18.15 | 18.15 | -0.05 (-0.27%) | 288,500 |
| 10 May 2005 | HKD | 18.2 | 18.15 | 18.2 | 18.2 | 18.2 | +0.05 (+0.28%) | 32,000 |
| 9 May 2005 | HKD | 18.15 | 18 | 18 | 18.15 | 18.15 | +0.1 (+0.55%) | 34,000 |
| 6 May 2005 | HKD | 18.1 | 18 | 18 | 18.05 | 18.05 | +0.05 (+0.28%) | 68,000 |
| 5 May 2005 | HKD | 18.1 | 18 | 18.1 | 18 | 18 | 0.0 (0.0%) | 280,000 |
| 4 May 2005 | HKD | 18.15 | 18 | 18.15 | 18 | 18 | -0.15 (-0.83%) | 83,500 |
| 3 May 2005 | HKD | 18.2 | 18.15 | 18.2 | 18.15 | 18.15 | -0.15 (-0.82%) | 131,000 |
| 29 Apr 2005 | HKD | 18.3 | 18.1 | 18.25 | 18.3 | 18.3 | +0.05 (+0.27%) | 100,000 |
| 28 Apr 2005 | HKD | 18.5 | 18 | 18.5 | 18.25 | 18.25 | +0.25 (+1.39%) | 990,000 |
| 27 Apr 2005 | HKD | 18.2 | 17.95 | 18 | 18 | 18 | +0.05 (+0.28%) | 386,000 |
| 26 Apr 2005 | HKD | 18.05 | 17.95 | 18 | 17.95 | 17.95 | 0.0 (0.0%) | 228,000 |
| 25 Apr 2005 | HKD | 18.35 | 17.9 | 18.3 | 17.95 | 17.95 | 0.0 (0.0%) | 393,000 |
| 22 Apr 2005 | HKD | 18.15 | 17.95 | 18.05 | 17.95 | 17.95 | 0.0 (0.0%) | 240,500 |
| 21 Apr 2005 | HKD | 18.1 | 17.5 | 17.55 | 17.95 | 17.95 | +0.3 (+1.70%) | 1,455,000 |
| 20 Apr 2005 | HKD | 19 | 17.65 | 18.95 | 17.65 | 17.65 | -1.2 (-6.37%) | 635,500 |
