| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2005 | HKD | 8.1273 | 8.1273 | 7.9091 | 7.9636 | 7.9636 | -0.055 (-0.68%) | 49,136 |
| 14 Apr 2005 | HKD | 8.2364 | 8.2364 | 7.9091 | 8.0182 | 8.0182 | -0.273 (-3.29%) | 116,263 |
| 13 Apr 2005 | HKD | 8.1273 | 8.4 | 8.1273 | 8.2909 | 8.2909 | +0.109 (+1.33%) | 100,841 |
| 12 Apr 2005 | HKD | 8.2909 | 8.2909 | 8.0727 | 8.1818 | 8.1818 | -0.109 (-1.32%) | 32,493 |
| 11 Apr 2005 | HKD | 8.2364 | 8.4 | 8.1818 | 8.2909 | 8.2909 | +0.054 (+0.66%) | 94,532 |
| 8 Apr 2005 | HKD | 8.1273 | 8.3454 | 8.1273 | 8.2364 | 8.2364 | +0.055 (+0.67%) | 91,635 |
| 7 Apr 2005 | HKD | 8.1273 | 8.4 | 8.1273 | 8.1818 | 8.1818 | +0.054 (+0.67%) | 162,583 |
| 6 Apr 2005 | HKD | 8.0182 | 8.1818 | 7.8545 | 8.1273 | 8.1273 | +0.109 (+1.36%) | 97,181 |
| 5 Apr 2005 | HKD | 8.0182 | 8.1818 | 8.0182 | 8.0182 | 8.0182 | -0.054 (-0.68%) | 40,375 |
| 4 Apr 2005 | HKD | 8.1273 | 8.1273 | 8.0182 | 8.0727 | 8.0727 | -0.164 (-1.99%) | 51,237 |
| 1 Apr 2005 | HKD | 8.0182 | 8.4545 | 7.7454 | 8.2364 | 8.2364 | +0.273 (+3.43%) | 105,704 |
| 31 Mar 2005 | HKD | 7.6909 | 7.9636 | 7.6364 | 7.9636 | 7.9636 | +0.109 (+1.39%) | 42,198 |
| 30 Mar 2005 | HKD | 7.9091 | 8.0182 | 7.6909 | 7.8545 | 7.8545 | -0.055 (-0.69%) | 51,878 |
| 29 Mar 2005 | HKD | 8.2364 | 8.3454 | 7.9091 | 7.9091 | 7.9091 | -0.327 (-3.97%) | 66,843 |
| 28 Mar 2005 | HKD | 8.1818 | 8.2909 | 8.0182 | 8.2364 | 8.2364 | -0.054 (-0.66%) | 27,851 |
| 25 Mar 2005 | HKD | 8.1818 | 8.3454 | 8.1818 | 8.2909 | 8.2909 | -0.054 (-0.65%) | 22,433 |
| 24 Mar 2005 | HKD | 8.1818 | 8.4 | 8.0727 | 8.3454 | 8.3454 | +0.218 (+2.68%) | 40,466 |
| 23 Mar 2005 | HKD | 8.4 | 8.4545 | 7.9636 | 8.1273 | 8.1273 | -0.273 (-3.25%) | 234,650 |
| 22 Mar 2005 | HKD | 8.7273 | 8.7273 | 8.4 | 8.4 | 8.4 | -0.327 (-3.75%) | 215,600 |
| 21 Mar 2005 | HKD | 8.7818 | 8.8909 | 8.6727 | 8.7273 | 8.7273 | -0.054 (-0.62%) | 77,692 |
| 18 Mar 2005 | HKD | 8.8363 | 8.9454 | 8.7273 | 8.7818 | 8.7818 | -0.054 (-0.62%) | 77,058 |
| 17 Mar 2005 | HKD | 8.4545 | 8.9454 | 8.4545 | 8.8363 | 8.8363 | +0.382 (+4.52%) | 190,940 |
| 16 Mar 2005 | HKD | 8.5636 | 8.5636 | 8.4 | 8.4545 | 8.4545 | -0.109 (-1.27%) | 84,989 |
| 15 Mar 2005 | HKD | 8.9454 | 8.9454 | 8.5636 | 8.5636 | 8.5636 | -0.382 (-4.27%) | 115,382 |
| 14 Mar 2005 | HKD | 9.0545 | 9.0545 | 8.8363 | 8.9454 | 8.9454 | -0.218 (-2.38%) | 125,251 |
| 11 Mar 2005 | HKD | 9.0545 | 9.1636 | 9 | 9.1636 | 9.1636 | +0.109 (+1.20%) | 106,268 |
| 10 Mar 2005 | HKD | 9.4363 | 9.4363 | 8.9454 | 9.0545 | 9.0545 | -0.327 (-3.49%) | 168,916 |
| 9 Mar 2005 | HKD | 9.1636 | 9.6 | 9.1636 | 9.3818 | 9.3818 | +0.273 (+2.99%) | 319,955 |
| 8 Mar 2005 | HKD | 9.1636 | 9.1636 | 8.9454 | 9.1091 | 9.1091 | +0.055 (+0.60%) | 172,664 |
| 7 Mar 2005 | HKD | 9 | 9.2182 | 9 | 9.0545 | 9.0545 | +0.054 (+0.61%) | 112,889 |
