| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2005 | HKD | 8.1 | 8.1 | 8.1 | 8.1 | 2.7502 | -0.35 (-4.14%) | 64,824 |
| 6 Apr 2005 | HKD | 8.45 | 8.45 | 8.45 | 8.45 | 2.8691 | 0.0 (0.0%) | 0 |
| 5 Apr 2005 | HKD | 8.45 | 8.45 | 8.45 | 8.45 | 2.8691 | 0.0 (0.0%) | 0 |
| 4 Apr 2005 | HKD | 8.45 | 8.45 | 8.45 | 8.45 | 2.8691 | 0.0 (0.0%) | 0 |
| 1 Apr 2005 | HKD | 8.35 | 8.45 | 8.35 | 8.45 | 2.8691 | +0.1 (+1.20%) | 70,685 |
| 31 Mar 2005 | HKD | 8.25 | 8.35 | 8.25 | 8.35 | 2.8351 | +0.1 (+1.21%) | 347,534 |
| 30 Mar 2005 | HKD | 8.3 | 8.3 | 8.25 | 8.25 | 2.8012 | 0.0 (0.0%) | 238,562 |
| 29 Mar 2005 | HKD | 8.45 | 8.45 | 8.25 | 8.25 | 2.8012 | -0.15 (-1.79%) | 907,860 |
| 28 Mar 2005 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 2.8521 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 2.8521 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | HKD | 8.55 | 8.55 | 8.4 | 8.4 | 2.8521 | 0.0 (0.0%) | 359,315 |
| 23 Mar 2005 | HKD | 9.1 | 9.1 | 8.4 | 8.4 | 2.8521 | -0.8 (-8.70%) | 524,247 |
| 22 Mar 2005 | HKD | 9.25 | 9.3 | 9.15 | 9.2 | 3.1237 | -0.05 (-0.54%) | 335,754 |
| 21 Mar 2005 | HKD | 9.3 | 9.45 | 9.15 | 9.25 | 3.1407 | 0.0 (0.0%) | 1,531,507 |
| 18 Mar 2005 | HKD | 9.3 | 9.35 | 9.2 | 9.25 | 3.1407 | +0.05 (+0.54%) | 1,784,795 |
| 17 Mar 2005 | HKD | 9.2 | 9.2 | 9.1 | 9.2 | 3.1237 | +0.05 (+0.55%) | 3,127,809 |
| 16 Mar 2005 | HKD | 8.8 | 9.3 | 8.8 | 9.15 | 3.1067 | +0.4 (+4.57%) | 3,587,261 |
| 15 Mar 2005 | HKD | 8.6 | 8.75 | 8.55 | 8.75 | 2.9709 | +0.35 (+4.17%) | 2,173,562 |
| 14 Mar 2005 | HKD | 7.95 | 8.4 | 7.95 | 8.4 | 2.8521 | +0.3 (+3.70%) | 483,014 |
| 11 Mar 2005 | HKD | 8 | 8.1 | 8 | 8.1 | 2.7502 | +0.15 (+1.89%) | 830,548 |
| 10 Mar 2005 | HKD | 8.1 | 8.15 | 7.9 | 7.95 | 2.6993 | -0.35 (-4.22%) | 639,110 |
| 9 Mar 2005 | HKD | 8.2 | 8.45 | 8.2 | 8.3 | 2.8181 | +0.15 (+1.84%) | 907,124 |
| 8 Mar 2005 | HKD | 7.95 | 8.15 | 7.95 | 8.15 | 2.7672 | +0.25 (+3.16%) | 430,000 |
| 7 Mar 2005 | HKD | 7.95 | 8 | 7.9 | 7.9 | 2.6823 | 0.0 (0.0%) | 836,439 |
| 4 Mar 2005 | HKD | 7.75 | 7.95 | 7.75 | 7.9 | 2.6823 | +0.4 (+5.33%) | 706,850 |
| 3 Mar 2005 | HKD | 7.85 | 7.85 | 7.5 | 7.5 | 2.5465 | -0.1 (-1.32%) | 76,575 |
| 2 Mar 2005 | HKD | 7.7 | 7.7 | 7.6 | 7.6 | 2.5805 | -0.05 (-0.65%) | 64,795 |
| 1 Mar 2005 | HKD | 7.7 | 7.7 | 7.65 | 7.65 | 2.5974 | -0.3 (-3.77%) | 11,781 |
| 28 Feb 2005 | HKD | 8 | 8 | 7.9 | 7.95 | 2.6993 | +0.05 (+0.63%) | 194,384 |
| 25 Feb 2005 | HKD | 7.95 | 8 | 7.85 | 7.9 | 2.6823 | +0.1 (+1.28%) | 216,337 |
