| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2005 | HKD | 4.4103 | 4.4872 | 4.2974 | 4.4718 | 4.4718 | +0.056 (+1.28%) | 1,138,936 |
| 7 Apr 2005 | HKD | 4.2923 | 4.5128 | 4.2821 | 4.4154 | 4.4154 | +0.169 (+3.98%) | 6,214,558 |
| 6 Apr 2005 | HKD | 4.2051 | 4.3846 | 4.1539 | 4.2462 | 4.2462 | +0.057 (+1.35%) | 4,227,015 |
| 5 Apr 2005 | HKD | 4.0667 | 4.2308 | 4.0667 | 4.1897 | 4.1897 | +0.097 (+2.38%) | 1,436,410 |
| 4 Apr 2005 | HKD | 4.1128 | 4.2051 | 4.0667 | 4.0923 | 4.0923 | -0.087 (-2.09%) | 1,286,171 |
| 1 Apr 2005 | HKD | 3.9949 | 4.2308 | 3.9949 | 4.1795 | 4.1795 | +0.185 (+4.62%) | 1,050,722 |
| 31 Mar 2005 | HKD | 3.9231 | 4.0462 | 3.9231 | 3.9949 | 3.9949 | +0.041 (+1.04%) | 579,855 |
| 30 Mar 2005 | HKD | 4.0615 | 4.1077 | 3.9539 | 3.9539 | 3.9539 | -0.169 (-4.10%) | 1,114,557 |
| 29 Mar 2005 | HKD | 4.1026 | 4.1949 | 4.0769 | 4.1231 | 4.1231 | -0.021 (-0.49%) | 764,575 |
| 28 Mar 2005 | HKD | 4.0769 | 4.1795 | 4.0462 | 4.1436 | 4.1436 | +0.077 (+1.89%) | 1,134,615 |
| 25 Mar 2005 | HKD | 3.9744 | 4.1026 | 3.9744 | 4.0667 | 4.0667 | +0.082 (+2.06%) | 453,238 |
| 24 Mar 2005 | HKD | 3.8564 | 4.041 | 3.8564 | 3.9846 | 3.9846 | -0.015 (-0.39%) | 1,705,668 |
| 23 Mar 2005 | HKD | 4.2359 | 4.3949 | 3.9897 | 4 | 4 | -0.231 (-5.46%) | 3,047,617 |
| 22 Mar 2005 | HKD | 4.1026 | 4.2564 | 4.1026 | 4.2308 | 4.2308 | +0.128 (+3.12%) | 3,601,919 |
| 21 Mar 2005 | HKD | 3.8821 | 4.1539 | 3.8821 | 4.1026 | 4.1026 | +0.179 (+4.58%) | 2,399,005 |
| 18 Mar 2005 | HKD | 3.9744 | 3.9897 | 3.9026 | 3.9231 | 3.9231 | -0.051 (-1.29%) | 1,322,296 |
| 17 Mar 2005 | HKD | 3.8769 | 4.0256 | 3.8769 | 3.9744 | 3.9744 | +0.092 (+2.38%) | 2,060,200 |
| 16 Mar 2005 | HKD | 3.7949 | 3.8974 | 3.7949 | 3.8821 | 3.8821 | +0.005 (+0.13%) | 339,358 |
| 15 Mar 2005 | HKD | 3.8718 | 3.9385 | 3.8256 | 3.8769 | 3.8769 | -0.015 (-0.40%) | 730,665 |
| 14 Mar 2005 | HKD | 3.6667 | 3.9487 | 3.6667 | 3.8923 | 3.8923 | +0.231 (+6.30%) | 1,769,765 |
| 11 Mar 2005 | HKD | 3.641 | 3.7026 | 3.641 | 3.6615 | 3.6615 | +0.015 (+0.42%) | 275,765 |
| 10 Mar 2005 | HKD | 3.7333 | 3.7436 | 3.6 | 3.6462 | 3.6462 | -0.072 (-1.93%) | 572,325 |
| 9 Mar 2005 | HKD | 3.7333 | 3.7333 | 3.6872 | 3.718 | 3.718 | -0.01 (-0.27%) | 2,490,930 |
| 8 Mar 2005 | HKD | 3.7333 | 3.7539 | 3.7026 | 3.7282 | 3.7282 | +0.015 (+0.41%) | 1,912,678 |
| 7 Mar 2005 | HKD | 3.641 | 3.718 | 3.6256 | 3.7128 | 3.7128 | +0.087 (+2.41%) | 814,828 |
| 4 Mar 2005 | HKD | 3.6308 | 3.641 | 3.5897 | 3.6256 | 3.6256 | -0.041 (-1.12%) | 544,440 |
| 3 Mar 2005 | HKD | 3.5897 | 3.6667 | 3.5333 | 3.6667 | 3.6667 | +0.103 (+2.88%) | 689,190 |
| 2 Mar 2005 | HKD | 3.7333 | 3.7333 | 3.5641 | 3.5641 | 3.5641 | -0.103 (-2.80%) | 1,503,393 |
| 1 Mar 2005 | HKD | 3.7333 | 3.7333 | 3.641 | 3.6667 | 3.6667 | -0.026 (-0.69%) | 502,125 |
| 28 Feb 2005 | HKD | 3.6615 | 3.7333 | 3.6615 | 3.6923 | 3.6923 | +0.026 (+0.70%) | 1,284,582 |
