| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 23 Mar 2005 | HKD | 45.6 | 46.4 | 44.8 | 46.4 | 0.4229 | 0.0 (0.0%) | 2,091,272 |
| 22 Mar 2005 | HKD | 48 | 48 | 46.4 | 46.4 | 0.4229 | -1.6 (-3.33%) | 2,093,191 |
| 21 Mar 2005 | HKD | 48.8 | 48.8 | 48 | 48 | 0.4375 | -0.8 (-1.64%) | 4,424,719 |
| 18 Mar 2005 | HKD | 48 | 48.8 | 48 | 48.8 | 0.4448 | +0.8 (+1.67%) | 4,580,502 |
| 17 Mar 2005 | HKD | 48.8 | 48.8 | 48 | 48 | 0.4375 | -0.8 (-1.64%) | 1,479,660 |
| 16 Mar 2005 | HKD | 47.2 | 49.6 | 47.2 | 48.8 | 0.4448 | +1.6 (+3.39%) | 4,193,788 |
| 15 Mar 2005 | HKD | 46.4 | 48 | 46.4 | 47.2 | 0.4302 | +0.8 (+1.72%) | 3,038,035 |
| 14 Mar 2005 | HKD | 46.4 | 46.4 | 46.4 | 46.4 | 0.4229 | 0.0 (0.0%) | 82,280 |
| 11 Mar 2005 | HKD | 46.4 | 47.2 | 46.4 | 46.4 | 0.4229 | -0.8 (-1.69%) | 1,970,869 |
| 10 Mar 2005 | HKD | 46.4 | 47.2 | 46.4 | 47.2 | 0.4302 | 0.0 (0.0%) | 589,670 |
| 9 Mar 2005 | HKD | 48 | 48 | 46.4 | 47.2 | 0.4302 | 0.0 (0.0%) | 2,673,536 |
| 8 Mar 2005 | HKD | 48 | 48 | 46.4 | 47.2 | 0.4302 | -1.6 (-3.28%) | 4,974,621 |
| 7 Mar 2005 | HKD | 48 | 48.8 | 47.2 | 48.8 | 0.4448 | +2.4 (+5.17%) | 6,012,166 |
| 4 Mar 2005 | HKD | 47.2 | 48 | 46.4 | 46.4 | 0.4229 | 0.0 (0.0%) | 1,646,551 |
| 3 Mar 2005 | HKD | 46.4 | 46.4 | 46.4 | 46.4 | 0.4229 | 0.0 (0.0%) | 133,019 |
| 2 Mar 2005 | HKD | 47.2 | 47.2 | 46.4 | 46.4 | 0.4229 | -0.8 (-1.69%) | 3,694,077 |
| 1 Mar 2005 | HKD | 48 | 48 | 47.2 | 47.2 | 0.4302 | 0.0 (0.0%) | 3,304,895 |
| 28 Feb 2005 | HKD | 47.2 | 47.2 | 46.4 | 47.2 | 0.4302 | 0.0 (0.0%) | 2,922,021 |
| 25 Feb 2005 | HKD | 48 | 48 | 47.2 | 47.2 | 0.4302 | -0.8 (-1.67%) | 1,669,863 |
| 24 Feb 2005 | HKD | 48 | 48 | 47.2 | 48 | 0.4375 | +0.8 (+1.69%) | 2,192,475 |
