| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | HKD | 6.75 | 6.75 | 6.75 | 6.75 | 2.2919 | -0.25 (-3.57%) | 47,123 |
| 18 May 2005 | HKD | 7 | 7 | 7 | 7 | 2.3767 | 0.0 (0.0%) | 147,260 |
| 17 May 2005 | HKD | 7 | 7 | 7 | 7 | 2.3767 | 0.0 (0.0%) | 0 |
| 16 May 2005 | HKD | 7 | 7 | 7 | 7 | 2.3767 | 0.0 (0.0%) | 0 |
| 13 May 2005 | HKD | 7 | 7 | 7 | 7 | 2.3767 | -0.4 (-5.41%) | 5,890 |
| 12 May 2005 | HKD | 7.4 | 7.4 | 7.4 | 7.4 | 2.5126 | 0.0 (0.0%) | 0 |
| 11 May 2005 | HKD | 7.55 | 7.55 | 7.4 | 7.4 | 2.5126 | -0.25 (-3.27%) | 229,726 |
| 10 May 2005 | HKD | 7.8 | 7.8 | 7.65 | 7.65 | 2.5974 | -0.25 (-3.16%) | 29,452 |
| 9 May 2005 | HKD | 7.9 | 7.9 | 7.65 | 7.9 | 2.6823 | -0.1 (-1.25%) | 300,411 |
| 6 May 2005 | HKD | 8 | 8 | 8 | 8 | 2.7163 | 0.0 (0.0%) | 0 |
| 5 May 2005 | HKD | 8.1 | 8.1 | 8 | 8 | 2.7163 | +0.25 (+3.23%) | 11,781 |
| 4 May 2005 | HKD | 7.75 | 7.75 | 7.75 | 7.75 | 2.6314 | 0.0 (0.0%) | 17,671 |
| 3 May 2005 | HKD | 7.75 | 7.75 | 7.75 | 7.75 | 2.6314 | 0.0 (0.0%) | 0 |
| 2 May 2005 | HKD | 7.75 | 7.75 | 7.75 | 7.75 | 2.6314 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | HKD | 7.75 | 7.75 | 7.75 | 7.75 | 2.6314 | -0.25 (-3.13%) | 5,890 |
| 28 Apr 2005 | HKD | 8 | 8 | 8 | 8 | 2.7163 | +0.15 (+1.91%) | 5,890 |
| 27 Apr 2005 | HKD | 7.85 | 7.85 | 7.85 | 7.85 | 2.6653 | 0.0 (0.0%) | 0 |
| 26 Apr 2005 | HKD | 8 | 8 | 7.85 | 7.85 | 2.6653 | -0.2 (-2.48%) | 41,233 |
| 25 Apr 2005 | HKD | 7.9 | 8.05 | 7.8 | 8.05 | 2.7333 | +0.15 (+1.90%) | 94,247 |
| 22 Apr 2005 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 2.6823 | -0.05 (-0.63%) | 29,452 |
| 21 Apr 2005 | HKD | 8.1 | 8.1 | 7.95 | 7.95 | 2.6993 | -0.15 (-1.85%) | 123,699 |
| 20 Apr 2005 | HKD | 8.15 | 8.15 | 8.1 | 8.1 | 2.7502 | -0.4 (-4.71%) | 88,356 |
| 19 Apr 2005 | HKD | 8.5 | 8.5 | 8.5 | 8.5 | 2.886 | +0.25 (+3.03%) | 29,452 |
| 18 Apr 2005 | HKD | 8.05 | 8.4 | 7.5 | 8.25 | 2.8012 | 0.0 (0.0%) | 500,008 |
| 15 Apr 2005 | HKD | 8.2 | 8.25 | 8.2 | 8.25 | 2.8012 | -0.25 (-2.94%) | 64,795 |
| 14 Apr 2005 | HKD | 8.3 | 8.65 | 8.3 | 8.5 | 2.886 | +0.05 (+0.59%) | 830,548 |
| 13 Apr 2005 | HKD | 8.4 | 8.45 | 8.4 | 8.45 | 2.8691 | +0.3 (+3.68%) | 64,795 |
| 12 Apr 2005 | HKD | 8.2 | 8.45 | 8.1 | 8.15 | 2.7672 | +0.05 (+0.62%) | 329,863 |
| 11 Apr 2005 | HKD | 8.05 | 8.1 | 8 | 8.1 | 2.7502 | 0.0 (0.0%) | 159,041 |
| 8 Apr 2005 | HKD | 8.1 | 8.5 | 8.1 | 8.1 | 2.7502 | 0.0 (0.0%) | 64,795 |
