| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | HKD | 15.1154 | 15.5769 | 14.8308 | 14.9077 | 14.9077 | -0.192 (-1.27%) | 1,022,151 |
| 22 Mar 2005 | HKD | 14.6539 | 15.2154 | 14.6539 | 15.1 | 15.1 | +0.462 (+3.15%) | 1,116,969 |
| 21 Mar 2005 | HKD | 14.4615 | 14.6692 | 14.4615 | 14.6385 | 14.6385 | +0.092 (+0.63%) | 295,496 |
| 18 Mar 2005 | HKD | 14.6923 | 14.7692 | 14.3077 | 14.5462 | 14.5462 | -0.154 (-1.05%) | 385,983 |
| 17 Mar 2005 | HKD | 14.4231 | 14.7692 | 14.3846 | 14.7 | 14.7 | +0.2 (+1.38%) | 620,820 |
| 16 Mar 2005 | HKD | 14.6154 | 14.6154 | 14.3154 | 14.5 | 14.5 | -0.292 (-1.98%) | 985,156 |
| 15 Mar 2005 | HKD | 14.8769 | 14.9846 | 14.5077 | 14.7923 | 14.7923 | -0.1 (-0.67%) | 964,525 |
| 14 Mar 2005 | HKD | 14.8308 | 15.1923 | 14.3077 | 14.8923 | 14.8923 | +0.061 (+0.41%) | 1,513,597 |
| 11 Mar 2005 | HKD | 14.4539 | 15 | 14.4231 | 14.8308 | 14.8308 | +0.4 (+2.77%) | 1,779,271 |
| 10 Mar 2005 | HKD | 15.2923 | 15.2923 | 14.1692 | 14.4308 | 14.4308 | -0.885 (-5.78%) | 2,593,398 |
| 9 Mar 2005 | HKD | 14.9154 | 15.3462 | 14.8692 | 15.3154 | 15.3154 | +0.4 (+2.68%) | 1,303,172 |
| 8 Mar 2005 | HKD | 14.4846 | 15.0615 | 14.4846 | 14.9154 | 14.9154 | +0.431 (+2.97%) | 1,326,733 |
| 7 Mar 2005 | HKD | 14 | 14.5385 | 14 | 14.4846 | 14.4846 | +0.538 (+3.86%) | 874,448 |
| 4 Mar 2005 | HKD | 13.9923 | 14.1615 | 13.8846 | 13.9462 | 13.9462 | +0.054 (+0.39%) | 377,165 |
| 3 Mar 2005 | HKD | 13.8462 | 13.9077 | 13.7846 | 13.8923 | 13.8923 | +0.123 (+0.89%) | 290,173 |
| 2 Mar 2005 | HKD | 13.8231 | 13.9231 | 13.7615 | 13.7692 | 13.7692 | -0.015 (-0.11%) | 705,086 |
| 1 Mar 2005 | HKD | 13.8692 | 13.9231 | 13.5385 | 13.7846 | 13.7846 | -0.108 (-0.78%) | 709,982 |
| 28 Feb 2005 | HKD | 13.9615 | 13.9615 | 13.7077 | 13.8923 | 13.8923 | -0.069 (-0.50%) | 576,690 |
| 25 Feb 2005 | HKD | 13.9846 | 14.0385 | 13.7692 | 13.9615 | 13.9615 | -0.023 (-0.17%) | 966,457 |
| 24 Feb 2005 | HKD | 13.5846 | 14 | 13.5846 | 13.9846 | 13.9846 | +0.4 (+2.94%) | 946,442 |
| 23 Feb 2005 | HKD | 13.8462 | 14.1615 | 13.3846 | 13.5846 | 13.5846 | -0.254 (-1.83%) | 3,958,019 |
| 22 Feb 2005 | HKD | 13 | 13.8846 | 12.9308 | 13.8385 | 13.8385 | +0.939 (+7.28%) | 1,522,478 |
| 21 Feb 2005 | HKD | 12.9077 | 13.1923 | 12.7 | 12.9 | 12.9 | +0.146 (+1.15%) | 4,554,439 |
| 18 Feb 2005 | HKD | 13 | 13.2308 | 12.7385 | 12.7539 | 12.7539 | -0.162 (-1.25%) | 1,581,074 |
| 17 Feb 2005 | HKD | 13.3462 | 13.4462 | 12.6923 | 12.9154 | 12.9154 | -0.392 (-2.95%) | 1,146,726 |
| 16 Feb 2005 | HKD | 13.3077 | 13.5231 | 13.2231 | 13.3077 | 13.3077 | +0.085 (+0.64%) | 567,437 |
| 4 Feb 2005 | HKD | 12.9846 | 13.2308 | 12.9615 | 13.2231 | 13.2231 | +0.269 (+2.08%) | 314,457 |
| 3 Feb 2005 | HKD | 12.9615 | 13.0769 | 12.8846 | 12.9539 | 12.9539 | -0.046 (-0.35%) | 485,361 |
| 2 Feb 2005 | HKD | 12.7154 | 13.2615 | 12.7154 | 13 | 13 | +0.285 (+2.24%) | 1,863,979 |
| 1 Feb 2005 | HKD | 12.6539 | 12.7308 | 12.5692 | 12.7154 | 12.7154 | +0.154 (+1.23%) | 256,365 |
