| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | HKD | 3.8718 | 3.9333 | 3.8205 | 3.8462 | 3.8462 | -0.031 (-0.79%) | 124,605 |
| 26 May 2005 | HKD | 3.9539 | 3.9539 | 3.7949 | 3.8769 | 3.8769 | -0.082 (-2.07%) | 599,625 |
| 25 May 2005 | HKD | 3.9436 | 4.0513 | 3.8872 | 3.959 | 3.959 | -0.041 (-1.03%) | 434,836 |
| 24 May 2005 | HKD | 3.8462 | 4.0718 | 3.8462 | 4 | 4 | +0.154 (+4.00%) | 263,312 |
| 23 May 2005 | HKD | 4.0359 | 4.0359 | 3.8462 | 3.8462 | 3.8462 | -0.241 (-5.90%) | 893,973 |
| 20 May 2005 | HKD | 4.0513 | 4.118 | 4.0359 | 4.0872 | 4.0872 | 0.0 (0.0%) | 500,001 |
| 19 May 2005 | HKD | 4.2308 | 4.2308 | 4 | 4.0872 | 4.0872 | -0.133 (-3.16%) | 443,235 |
| 18 May 2005 | HKD | 4.2923 | 4.2923 | 4.1744 | 4.2205 | 4.2205 | -0.046 (-1.08%) | 190,515 |
| 17 May 2005 | HKD | 4.159 | 4.3026 | 4.159 | 4.2667 | 4.2667 | +0.108 (+2.59%) | 180,737 |
| 16 May 2005 | HKD | 4.1385 | 4.2513 | 4.1333 | 4.159 | 4.159 | -0.118 (-2.76%) | 290,355 |
| 13 May 2005 | HKD | 4.118 | 4.2974 | 4.118 | 4.2769 | 4.2769 | +0.082 (+1.95%) | 1,623,661 |
| 12 May 2005 | HKD | 4.2615 | 4.2615 | 4.1077 | 4.1949 | 4.1949 | -0.097 (-2.27%) | 748,944 |
| 11 May 2005 | HKD | 4.3846 | 4.3846 | 4.2615 | 4.2923 | 4.2923 | -0.067 (-1.53%) | 234,936 |
| 10 May 2005 | HKD | 4.241 | 4.359 | 4.2051 | 4.359 | 4.359 | +0.123 (+2.91%) | 486,899 |
| 9 May 2005 | HKD | 4.1026 | 4.5026 | 4.1026 | 4.2359 | 4.2359 | -0.215 (-4.84%) | 744,751 |
| 29 Apr 2005 | HKD | 4.5128 | 4.5128 | 4.4103 | 4.4513 | 4.4513 | -0.051 (-1.14%) | 526,792 |
| 28 Apr 2005 | HKD | 4.4615 | 4.5077 | 4.4256 | 4.5026 | 4.5026 | +0.051 (+1.15%) | 1,375,820 |
| 27 Apr 2005 | HKD | 4.3128 | 4.4667 | 4.3128 | 4.4513 | 4.4513 | +0.092 (+2.12%) | 1,607,580 |
| 26 Apr 2005 | HKD | 4.2359 | 4.3949 | 4.2359 | 4.359 | 4.359 | +0.123 (+2.91%) | 1,395,597 |
| 25 Apr 2005 | HKD | 4.2308 | 4.3026 | 4.1487 | 4.2359 | 4.2359 | -0.072 (-1.67%) | 574,239 |
| 22 Apr 2005 | HKD | 4.2051 | 4.4 | 4.2051 | 4.3077 | 4.3077 | +0.128 (+3.07%) | 667,163 |
| 21 Apr 2005 | HKD | 4.1897 | 4.2872 | 4.1795 | 4.1795 | 4.1795 | -0.01 (-0.24%) | 238,095 |
| 20 Apr 2005 | HKD | 4.1436 | 4.2821 | 4.1026 | 4.1897 | 4.1897 | +0.113 (+2.77%) | 782,960 |
| 19 Apr 2005 | HKD | 4.2103 | 4.2359 | 4.0769 | 4.0769 | 4.0769 | -0.133 (-3.17%) | 1,036,321 |
| 18 Apr 2005 | HKD | 4.3744 | 4.4769 | 4.1641 | 4.2103 | 4.2103 | -0.21 (-4.76%) | 941,050 |
| 15 Apr 2005 | HKD | 4.4103 | 4.4513 | 4.3436 | 4.4205 | 4.4205 | +0.036 (+0.82%) | 653,536 |
| 14 Apr 2005 | HKD | 4.5641 | 4.5795 | 4.359 | 4.3846 | 4.3846 | -0.174 (-3.83%) | 963,978 |
| 13 Apr 2005 | HKD | 4.4615 | 4.6462 | 4.4615 | 4.559 | 4.559 | +0.098 (+2.19%) | 2,312,588 |
| 12 Apr 2005 | HKD | 4.4103 | 4.4821 | 4.3282 | 4.4615 | 4.4615 | +0.051 (+1.16%) | 959,037 |
| 11 Apr 2005 | HKD | 4.4615 | 4.5436 | 4.3641 | 4.4103 | 4.4103 | -0.061 (-1.38%) | 3,577,317 |
