| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | HKD | 45.6 | 46.4 | 45.6 | 45.6 | 0.4157 | 0.0 (0.0%) | 809,356 |
| 3 May 2005 | HKD | 46.4 | 46.4 | 45.6 | 45.6 | 0.4157 | -1.6 (-3.39%) | 1,243,518 |
| 2 May 2005 | HKD | 47.2 | 47.2 | 47.2 | 47.2 | 0.4302 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | HKD | 46.4 | 47.2 | 46.4 | 47.2 | 0.4302 | +0.8 (+1.72%) | 880,391 |
| 28 Apr 2005 | HKD | 47.2 | 47.2 | 46.4 | 46.4 | 0.4229 | 0.0 (0.0%) | 1,033,294 |
| 27 Apr 2005 | HKD | 46.4 | 46.4 | 46.4 | 46.4 | 0.4229 | -0.8 (-1.69%) | 367,927 |
| 26 Apr 2005 | HKD | 46.4 | 47.2 | 46.4 | 47.2 | 0.4302 | +0.8 (+1.72%) | 541,674 |
| 25 Apr 2005 | HKD | 46.4 | 47.2 | 46.4 | 46.4 | 0.4229 | -0.8 (-1.69%) | 75,423 |
| 22 Apr 2005 | HKD | 48 | 48 | 46.4 | 47.2 | 0.4302 | -0.8 (-1.67%) | 2,671,342 |
| 21 Apr 2005 | HKD | 45.6 | 48 | 45.6 | 48 | 0.4375 | +2.4 (+5.26%) | 2,855,237 |
| 20 Apr 2005 | HKD | 45.6 | 46.4 | 45.6 | 45.6 | 0.4157 | +0.8 (+1.79%) | 330,764 |
| 19 Apr 2005 | HKD | 45.6 | 45.6 | 44.8 | 44.8 | 0.4084 | 0.0 (0.0%) | 551,273 |
| 18 Apr 2005 | HKD | 46.4 | 46.4 | 44.8 | 44.8 | 0.4084 | -1.6 (-3.45%) | 514,247 |
| 15 Apr 2005 | HKD | 46.4 | 46.4 | 46.4 | 46.4 | 0.4229 | 0.0 (0.0%) | 41,140 |
| 14 Apr 2005 | HKD | 47.2 | 47.2 | 46.4 | 46.4 | 0.4229 | -0.8 (-1.69%) | 1,888,864 |
| 13 Apr 2005 | HKD | 47.2 | 47.2 | 47.2 | 47.2 | 0.4302 | 0.0 (0.0%) | 1,892,429 |
| 12 Apr 2005 | HKD | 46.4 | 47.2 | 46.4 | 47.2 | 0.4302 | +0.8 (+1.72%) | 1,689,473 |
| 11 Apr 2005 | HKD | 47.2 | 47.2 | 46.4 | 46.4 | 0.4229 | -0.8 (-1.69%) | 522,475 |
| 8 Apr 2005 | HKD | 47.2 | 47.2 | 47.2 | 47.2 | 0.4302 | -0.8 (-1.67%) | 1,237,484 |
| 7 Apr 2005 | HKD | 47.2 | 48 | 47.2 | 48 | 0.4375 | +0.8 (+1.69%) | 863,935 |
| 6 Apr 2005 | HKD | 44.8 | 47.2 | 44.8 | 47.2 | 0.4302 | +2.4 (+5.36%) | 2,222,919 |
| 5 Apr 2005 | HKD | 44.8 | 44.8 | 44.8 | 44.8 | 0.4084 | 0.0 (0.0%) | 0 |
| 4 Apr 2005 | HKD | 45.6 | 46.4 | 44.8 | 44.8 | 0.4084 | -0.8 (-1.75%) | 3,349,600 |
| 1 Apr 2005 | HKD | 46.4 | 46.4 | 45.6 | 45.6 | 0.4157 | -0.8 (-1.72%) | 1,967,852 |
| 31 Mar 2005 | HKD | 45.6 | 46.4 | 45.6 | 46.4 | 0.4229 | 0.0 (0.0%) | 516,392 |
| 30 Mar 2005 | HKD | 46.4 | 46.4 | 46.4 | 46.4 | 0.4229 | +0.8 (+1.75%) | 146,134 |
| 29 Mar 2005 | HKD | 45.6 | 46.4 | 45.6 | 45.6 | 0.4157 | 0.0 (0.0%) | 1,715,528 |
| 28 Mar 2005 | HKD | 45.6 | 45.6 | 45.6 | 45.6 | 0.4157 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 45.6 | 45.6 | 45.6 | 45.6 | 0.4157 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | HKD | 46.4 | 47.2 | 45.6 | 45.6 | 0.4157 | -0.8 (-1.72%) | 1,460,462 |
