| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | HKD | 14.1769 | 14.2308 | 13.7692 | 13.9 | 13.9 | -0.277 (-1.95%) | 780,091 |
| 10 May 2005 | HKD | 13.8077 | 14.1769 | 13.7308 | 14.1769 | 14.1769 | +0.446 (+3.25%) | 2,046,283 |
| 9 May 2005 | HKD | 14.7 | 14.7 | 13.7308 | 13.7308 | 13.7308 | -0.962 (-6.54%) | 1,072,630 |
| 29 Apr 2005 | HKD | 14.9615 | 14.9615 | 14.6769 | 14.6923 | 14.6923 | -0.223 (-1.50%) | 427,164 |
| 28 Apr 2005 | HKD | 14.7385 | 14.9385 | 14.6154 | 14.9154 | 14.9154 | +0.223 (+1.52%) | 1,035,901 |
| 27 Apr 2005 | HKD | 14.5 | 14.7923 | 14.5 | 14.6923 | 14.6923 | +0.215 (+1.49%) | 1,224,574 |
| 26 Apr 2005 | HKD | 14.0385 | 14.5615 | 14.0385 | 14.4769 | 14.4769 | +0.438 (+3.12%) | 734,376 |
| 25 Apr 2005 | HKD | 13.7231 | 14.1923 | 13.6923 | 14.0385 | 14.0385 | +0.315 (+2.30%) | 1,656,856 |
| 22 Apr 2005 | HKD | 13.9231 | 13.9923 | 13.6154 | 13.7231 | 13.7231 | -0.2 (-1.44%) | 837,200 |
| 21 Apr 2005 | HKD | 13.8077 | 14 | 13.8077 | 13.9231 | 13.9231 | -0.038 (-0.28%) | 1,379,792 |
| 20 Apr 2005 | HKD | 14 | 14 | 13.9 | 13.9615 | 13.9615 | -0.062 (-0.44%) | 595,270 |
| 19 Apr 2005 | HKD | 14.2154 | 14.3077 | 13.9231 | 14.0231 | 14.0231 | -0.192 (-1.35%) | 483,251 |
| 18 Apr 2005 | HKD | 14.4 | 14.4 | 13.9846 | 14.2154 | 14.2154 | -0.185 (-1.28%) | 549,880 |
| 15 Apr 2005 | HKD | 14.6154 | 14.6154 | 14.3923 | 14.4 | 14.4 | -0.215 (-1.47%) | 409,566 |
| 14 Apr 2005 | HKD | 14.6154 | 14.7462 | 14.5462 | 14.6154 | 14.6154 | 0.0 (0.0%) | 431,665 |
| 13 Apr 2005 | HKD | 14.5385 | 15 | 14.5385 | 14.6154 | 14.6154 | +0.123 (+0.85%) | 567,364 |
| 12 Apr 2005 | HKD | 14.7308 | 14.7923 | 14.4846 | 14.4923 | 14.4923 | -0.2 (-1.36%) | 437,407 |
| 11 Apr 2005 | HKD | 15.2923 | 15.2923 | 14.5231 | 14.6923 | 14.6923 | -0.477 (-3.14%) | 1,250,977 |
| 8 Apr 2005 | HKD | 15.2923 | 15.2923 | 15.0308 | 15.1692 | 15.1692 | +0.008 (+0.05%) | 568,340 |
| 7 Apr 2005 | HKD | 15.3769 | 15.6308 | 15.1385 | 15.1615 | 15.1615 | -0.162 (-1.05%) | 1,992,507 |
| 6 Apr 2005 | HKD | 15.5769 | 15.6539 | 15.0154 | 15.3231 | 15.3231 | +0.015 (+0.10%) | 2,006,726 |
| 5 Apr 2005 | HKD | 15.4615 | 15.7692 | 15.1539 | 15.3077 | 15.3077 | -0.046 (-0.30%) | 984,971 |
| 4 Apr 2005 | HKD | 15.2308 | 15.3846 | 15.0154 | 15.3539 | 15.3539 | +0.108 (+0.71%) | 868,292 |
| 1 Apr 2005 | HKD | 15.3846 | 15.3846 | 14.8077 | 15.2462 | 15.2462 | +0.139 (+0.92%) | 1,606,853 |
| 31 Mar 2005 | HKD | 14.7692 | 15.2846 | 14.6154 | 15.1077 | 15.1077 | +0.323 (+2.19%) | 798,726 |
| 30 Mar 2005 | HKD | 15.4692 | 15.4692 | 14.7692 | 14.7846 | 14.7846 | -0.623 (-4.04%) | 943,945 |
| 29 Mar 2005 | HKD | 15.0308 | 15.5154 | 15.0308 | 15.4077 | 15.4077 | +0.415 (+2.77%) | 955,796 |
| 28 Mar 2005 | HKD | 14.6692 | 15 | 14.6154 | 14.9923 | 14.9923 | +0.323 (+2.20%) | 414,702 |
| 25 Mar 2005 | HKD | 14.5385 | 14.6692 | 14.3615 | 14.6692 | 14.6692 | +0.138 (+0.95%) | 268,959 |
| 24 Mar 2005 | HKD | 15.1539 | 15.1539 | 14.1385 | 14.5308 | 14.5308 | -0.377 (-2.53%) | 842,349 |
