| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | HKD | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
| 13 May 2005 | HKD | 17.95 | 17.95 | 17.85 | 17.95 | 17.95 | +0.05 (+0.28%) | 111,500 |
| 12 May 2005 | HKD | 18 | 18 | 17.75 | 17.9 | 17.9 | -0.25 (-1.38%) | 29,500 |
| 11 May 2005 | HKD | 18.15 | 18.2 | 18.1 | 18.15 | 18.15 | -0.05 (-0.27%) | 288,500 |
| 10 May 2005 | HKD | 18.2 | 18.2 | 18.15 | 18.2 | 18.2 | +0.05 (+0.28%) | 32,000 |
| 9 May 2005 | HKD | 18 | 18.15 | 18 | 18.15 | 18.15 | +0.1 (+0.55%) | 34,000 |
| 6 May 2005 | HKD | 18 | 18.1 | 18 | 18.05 | 18.05 | +0.05 (+0.28%) | 68,000 |
| 5 May 2005 | HKD | 18.1 | 18.1 | 18 | 18 | 18 | 0.0 (0.0%) | 280,000 |
| 4 May 2005 | HKD | 18.15 | 18.15 | 18 | 18 | 18 | -0.15 (-0.83%) | 83,500 |
| 3 May 2005 | HKD | 18.2 | 18.2 | 18.15 | 18.15 | 18.15 | -0.15 (-0.82%) | 131,000 |
| 2 May 2005 | HKD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | HKD | 18.1 | 18.3 | 18.1 | 18.3 | 18.3 | +0.05 (+0.27%) | 100,000 |
| 28 Apr 2005 | HKD | 18.5 | 18.5 | 18 | 18.25 | 18.25 | +0.3 (+1.67%) | 990,000 |
| 27 Apr 2005 | HKD | 18 | 18.2 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 386,000 |
| 26 Apr 2005 | HKD | 18 | 18.05 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 228,000 |
| 25 Apr 2005 | HKD | 18.3 | 18.35 | 17.9 | 17.95 | 17.95 | 0.0 (0.0%) | 393,000 |
| 22 Apr 2005 | HKD | 18.05 | 18.15 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 240,500 |
| 21 Apr 2005 | HKD | 17.55 | 18.1 | 17.5 | 17.95 | 17.95 | +0.25 (+1.41%) | 1,455,000 |
| 20 Apr 2005 | HKD | 18.95 | 19 | 17.65 | 17.7 | 17.7 | -1.15 (-6.10%) | 635,500 |
| 19 Apr 2005 | HKD | 19.1 | 19.2 | 18.85 | 18.85 | 18.85 | -0.35 (-1.82%) | 110,500 |
| 18 Apr 2005 | HKD | 19 | 19.45 | 19 | 19.2 | 19.2 | -0.3 (-1.54%) | 37,500 |
| 15 Apr 2005 | HKD | 19.8 | 19.8 | 19.45 | 19.5 | 19.5 | -0.3 (-1.52%) | 226,000 |
| 14 Apr 2005 | HKD | 19.8 | 19.9 | 19.75 | 19.8 | 19.8 | +0.1 (+0.51%) | 91,500 |
| 13 Apr 2005 | HKD | 19.55 | 19.8 | 19.5 | 19.7 | 19.7 | +0.2 (+1.03%) | 168,400 |
| 12 Apr 2005 | HKD | 19.55 | 19.55 | 19.45 | 19.5 | 19.5 | -0.05 (-0.26%) | 34,500 |
| 11 Apr 2005 | HKD | 19.5 | 19.6 | 19.5 | 19.55 | 19.55 | +0.05 (+0.26%) | 115,000 |
| 8 Apr 2005 | HKD | 19.5 | 19.5 | 19.45 | 19.5 | 19.5 | 0.0 (0.0%) | 170,000 |
| 7 Apr 2005 | HKD | 19.5 | 19.7 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 224,000 |
| 6 Apr 2005 | HKD | 19.7 | 19.85 | 19.5 | 19.5 | 19.5 | -0.35 (-1.76%) | 122,000 |
| 5 Apr 2005 | HKD | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
