| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 4 Apr 2005 | HKD | 19.65 | 19.85 | 19.65 | 19.85 | 19.85 | -0.05 (-0.25%) | 2,000 |
| 1 Apr 2005 | HKD | 20.1 | 20.1 | 19.8 | 19.9 | 19.9 | -0.1 (-0.50%) | 11,000 |
| 31 Mar 2005 | HKD | 20 | 20.15 | 19.5 | 20 | 20 | +0.2 (+1.01%) | 261,500 |
| 30 Mar 2005 | HKD | 19.5 | 19.8 | 19.45 | 19.8 | 19.8 | +0.2 (+1.02%) | 25,500 |
| 29 Mar 2005 | HKD | 19.9 | 19.9 | 19.6 | 19.6 | 19.6 | -0.3 (-1.51%) | 47,000 |
| 28 Mar 2005 | HKD | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | HKD | 19.8 | 19.9 | 19.7 | 19.9 | 19.9 | +0.1 (+0.51%) | 35,500 |
| 23 Mar 2005 | HKD | 19.85 | 20 | 19.8 | 19.8 | 19.8 | -0.2 (-1%) | 58,500 |
| 22 Mar 2005 | HKD | 20.05 | 20.05 | 19.9 | 20 | 20 | -0.05 (-0.25%) | 82,500 |
| 21 Mar 2005 | HKD | 19.75 | 20.05 | 19.7 | 20.05 | 20.05 | +0.3 (+1.52%) | 427,000 |
| 18 Mar 2005 | HKD | 20.05 | 20.05 | 19.75 | 19.75 | 19.75 | -0.25 (-1.25%) | 146,000 |
| 17 Mar 2005 | HKD | 20.1 | 20.1 | 19.75 | 20 | 20 | -0.1 (-0.50%) | 188,000 |
| 16 Mar 2005 | HKD | 20.05 | 20.1 | 20.05 | 20.1 | 20.1 | +0.1 (+0.50%) | 18,500 |
| 15 Mar 2005 | HKD | 20.1 | 20.1 | 19.9 | 20 | 20 | -0.1 (-0.50%) | 173,500 |
| 14 Mar 2005 | HKD | 20.4 | 20.4 | 20.1 | 20.1 | 20.1 | -0.3 (-1.47%) | 84,000 |
| 11 Mar 2005 | HKD | 20.5 | 20.5 | 20.25 | 20.4 | 20.4 | +0.05 (+0.25%) | 64,000 |
| 10 Mar 2005 | HKD | 20.6 | 20.65 | 20.2 | 20.35 | 20.35 | -0.3 (-1.45%) | 183,500 |
| 9 Mar 2005 | HKD | 20.95 | 21 | 20.65 | 20.65 | 20.65 | -0.25 (-1.20%) | 156,500 |
| 8 Mar 2005 | HKD | 20.6 | 21 | 20.5 | 20.9 | 20.9 | +0.3 (+1.46%) | 192,500 |
| 7 Mar 2005 | HKD | 20.4 | 20.6 | 20.25 | 20.6 | 20.6 | +0.3 (+1.48%) | 121,000 |
| 4 Mar 2005 | HKD | 20.8 | 20.8 | 19.9 | 20.3 | 20.3 | -0.5 (-2.40%) | 346,500 |
| 3 Mar 2005 | HKD | 21.3 | 21.3 | 20.8 | 20.8 | 20.8 | -0.5 (-2.35%) | 101,000 |
| 2 Mar 2005 | HKD | 21.5 | 21.55 | 21.2 | 21.3 | 21.3 | -0.4 (-1.84%) | 106,500 |
| 1 Mar 2005 | HKD | 21.8 | 21.8 | 21.7 | 21.7 | 21.7 | -0.35 (-1.59%) | 111,000 |
