| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2005 | HKD | 1.1667 | 1.1736 | 1.1528 | 1.1736 | 1.1736 | 0.0 (0.0%) | 93,456 |
| 25 Mar 2005 | HKD | 1.1806 | 1.1806 | 1.1597 | 1.1736 | 1.1736 | -0.007 (-0.59%) | 101,520 |
| 24 Mar 2005 | HKD | 1.1597 | 1.1806 | 1.1458 | 1.1806 | 1.1806 | +0.014 (+1.19%) | 212,050 |
| 23 Mar 2005 | HKD | 1.1875 | 1.1944 | 1.1319 | 1.1667 | 1.1667 | -0.014 (-1.18%) | 433,967 |
| 22 Mar 2005 | HKD | 1.2222 | 1.2292 | 1.1806 | 1.1806 | 1.1806 | -0.069 (-5.55%) | 279,216 |
| 21 Mar 2005 | HKD | 1.2222 | 1.25 | 1.2222 | 1.25 | 1.25 | +0.014 (+1.12%) | 192,021 |
| 18 Mar 2005 | HKD | 1.2708 | 1.2778 | 1.2361 | 1.2361 | 1.2361 | -0.042 (-3.26%) | 216,000 |
| 17 Mar 2005 | HKD | 1.2847 | 1.2986 | 1.2639 | 1.2778 | 1.2778 | +0.007 (+0.55%) | 270,720 |
| 16 Mar 2005 | HKD | 1.2569 | 1.2778 | 1.2431 | 1.2708 | 1.2708 | -0.021 (-1.62%) | 349,489 |
| 15 Mar 2005 | HKD | 1.2708 | 1.3194 | 1.2708 | 1.2917 | 1.2917 | +0.021 (+1.64%) | 627,696 |
| 14 Mar 2005 | HKD | 1.2917 | 1.2917 | 1.25 | 1.2708 | 1.2708 | -0.035 (-2.67%) | 476,120 |
| 11 Mar 2005 | HKD | 1.2847 | 1.3056 | 1.2708 | 1.3056 | 1.3056 | +0.021 (+1.63%) | 475,119 |
| 10 Mar 2005 | HKD | 1.3333 | 1.3403 | 1.2778 | 1.2847 | 1.2847 | -0.049 (-3.65%) | 356,113 |
| 9 Mar 2005 | HKD | 1.3264 | 1.3403 | 1.3056 | 1.3333 | 1.3333 | +0.007 (+0.52%) | 669,179 |
| 8 Mar 2005 | HKD | 1.2986 | 1.3264 | 1.2986 | 1.3264 | 1.3264 | +0.021 (+1.59%) | 439,496 |
| 7 Mar 2005 | HKD | 1.2917 | 1.3194 | 1.2917 | 1.3056 | 1.3056 | +0.014 (+1.08%) | 280,656 |
| 4 Mar 2005 | HKD | 1.3056 | 1.3125 | 1.2917 | 1.2917 | 1.2917 | -0.028 (-2.10%) | 235,728 |
| 3 Mar 2005 | HKD | 1.3194 | 1.3194 | 1.2986 | 1.3194 | 1.3194 | 0.0 (0.0%) | 193,968 |
| 2 Mar 2005 | HKD | 1.3125 | 1.3333 | 1.3125 | 1.3194 | 1.3194 | 0.0 (0.0%) | 329,950 |
| 1 Mar 2005 | HKD | 1.3194 | 1.3194 | 1.3056 | 1.3194 | 1.3194 | 0.0 (0.0%) | 191,952 |
| 28 Feb 2005 | HKD | 1.3333 | 1.3333 | 1.3056 | 1.3194 | 1.3194 | 0.0 (0.0%) | 546,946 |
| 25 Feb 2005 | HKD | 1.2917 | 1.3333 | 1.2917 | 1.3194 | 1.3194 | +0.007 (+0.53%) | 694,656 |
| 24 Feb 2005 | HKD | 1.2986 | 1.3125 | 1.2847 | 1.3125 | 1.3125 | 0.0 (0.0%) | 398,617 |
| 23 Feb 2005 | HKD | 1.3194 | 1.3264 | 1.2708 | 1.3125 | 1.3125 | 0.0 (0.0%) | 589,451 |
| 22 Feb 2005 | HKD | 1.2778 | 1.3333 | 1.2639 | 1.3125 | 1.3125 | +0.042 (+3.28%) | 1,021,438 |
| 21 Feb 2005 | HKD | 1.2778 | 1.2778 | 1.25 | 1.2708 | 1.2708 | 0.0 (0.0%) | 220,501 |
| 18 Feb 2005 | HKD | 1.2847 | 1.2847 | 1.2639 | 1.2708 | 1.2708 | -0.014 (-1.08%) | 108,432 |
| 17 Feb 2005 | HKD | 1.2778 | 1.2847 | 1.2639 | 1.2847 | 1.2847 | +0.007 (+0.54%) | 69,359 |
| 16 Feb 2005 | HKD | 1.2847 | 1.2917 | 1.2639 | 1.2778 | 1.2778 | -0.007 (-0.54%) | 248,572 |
| 4 Feb 2005 | HKD | 1.2292 | 1.2847 | 1.2292 | 1.2847 | 1.2847 | +0.076 (+6.32%) | 713,805 |
