| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | HKD | 0.9722 | 0.9722 | 0.9514 | 0.9653 | 0.9653 | -0.007 (-0.71%) | 78,336 |
| 13 May 2005 | HKD | 0.9653 | 0.9792 | 0.9583 | 0.9722 | 0.9722 | +0.007 (+0.71%) | 139,392 |
| 12 May 2005 | HKD | 0.9514 | 0.9653 | 0.9444 | 0.9653 | 0.9653 | -0.007 (-0.71%) | 139,248 |
| 11 May 2005 | HKD | 0.9722 | 0.9792 | 0.9514 | 0.9722 | 0.9722 | 0.0 (0.0%) | 246,463 |
| 10 May 2005 | HKD | 0.9792 | 0.9861 | 0.9444 | 0.9722 | 0.9722 | -0.014 (-1.41%) | 194,525 |
| 9 May 2005 | HKD | 1.0278 | 1.0278 | 0.9653 | 0.9861 | 0.9861 | -0.035 (-3.40%) | 102,528 |
| 29 Apr 2005 | HKD | 1.0069 | 1.0208 | 0.9931 | 1.0208 | 1.0208 | 0.0 (0.0%) | 255,155 |
| 28 Apr 2005 | HKD | 0.9444 | 1.0278 | 0.9444 | 1.0208 | 1.0208 | +0.056 (+5.75%) | 466,564 |
| 27 Apr 2005 | HKD | 1.0069 | 1.0069 | 0.9583 | 0.9653 | 0.9653 | -0.035 (-3.47%) | 196,084 |
| 26 Apr 2005 | HKD | 0.9444 | 1.0139 | 0.9444 | 1 | 1 | +0.007 (+0.69%) | 225,756 |
| 25 Apr 2005 | HKD | 1.0347 | 1.0347 | 0.9653 | 0.9931 | 0.9931 | -0.042 (-4.02%) | 195,408 |
| 22 Apr 2005 | HKD | 1.0556 | 1.0625 | 0.9931 | 1.0347 | 1.0347 | -0.035 (-3.24%) | 279,792 |
| 21 Apr 2005 | HKD | 1.0972 | 1.125 | 1.0625 | 1.0694 | 1.0694 | -0.021 (-1.92%) | 240,624 |
| 20 Apr 2005 | HKD | 1.125 | 1.125 | 1.0625 | 1.0903 | 1.0903 | -0.056 (-4.84%) | 300,523 |
| 19 Apr 2005 | HKD | 1.1319 | 1.1458 | 1.125 | 1.1458 | 1.1458 | +0.021 (+1.85%) | 194,950 |
| 18 Apr 2005 | HKD | 1.1389 | 1.1458 | 1.1181 | 1.125 | 1.125 | -0.028 (-2.41%) | 287,712 |
| 15 Apr 2005 | HKD | 1.1875 | 1.1875 | 1.1528 | 1.1528 | 1.1528 | -0.049 (-4.05%) | 381,575 |
| 14 Apr 2005 | HKD | 1.2153 | 1.2153 | 1.1806 | 1.2014 | 1.2014 | -0.014 (-1.14%) | 230,028 |
| 13 Apr 2005 | HKD | 1.1736 | 1.2222 | 1.1736 | 1.2153 | 1.2153 | +0.042 (+3.55%) | 531,937 |
| 12 Apr 2005 | HKD | 1.1875 | 1.1875 | 1.1736 | 1.1736 | 1.1736 | -0.028 (-2.31%) | 118,611 |
| 11 Apr 2005 | HKD | 1.2083 | 1.2361 | 1.1806 | 1.2014 | 1.2014 | -0.007 (-0.57%) | 373,824 |
| 8 Apr 2005 | HKD | 1.1736 | 1.2153 | 1.1667 | 1.2083 | 1.2083 | +0.014 (+1.16%) | 601,437 |
| 7 Apr 2005 | HKD | 1.1458 | 1.2083 | 1.1458 | 1.1944 | 1.1944 | +0.049 (+4.24%) | 877,176 |
| 6 Apr 2005 | HKD | 1.1389 | 1.1667 | 1.1319 | 1.1458 | 1.1458 | 0.0 (0.0%) | 333,648 |
| 5 Apr 2005 | HKD | 1.1458 | 1.1597 | 1.1319 | 1.1458 | 1.1458 | -0.014 (-1.20%) | 437,676 |
| 4 Apr 2005 | HKD | 1.1597 | 1.1806 | 1.1458 | 1.1597 | 1.1597 | -0.021 (-1.77%) | 111,456 |
| 1 Apr 2005 | HKD | 1.1319 | 1.2014 | 1.125 | 1.1806 | 1.1806 | +0.028 (+2.41%) | 474,187 |
| 31 Mar 2005 | HKD | 1.1319 | 1.1597 | 1.125 | 1.1528 | 1.1528 | 0.0 (0.0%) | 87,408 |
| 30 Mar 2005 | HKD | 1.1528 | 1.1806 | 1.1319 | 1.1528 | 1.1528 | -0.014 (-1.19%) | 86,832 |
| 29 Mar 2005 | HKD | 1.1806 | 1.1875 | 1.1597 | 1.1667 | 1.1667 | -0.007 (-0.59%) | 183,028 |
