| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2005 | HKD | 1.6 | 1.64 | 1.59 | 1.63 | 1.383 | +0.02 (+1.24%) | 344,143 |
| 28 Apr 2005 | HKD | 1.59 | 1.62 | 1.57 | 1.61 | 1.3661 | +0.03 (+1.90%) | 1,776,107 |
| 27 Apr 2005 | HKD | 1.58 | 1.58 | 1.55 | 1.58 | 1.3406 | 0.0 (0.0%) | 429,000 |
| 26 Apr 2005 | HKD | 1.53 | 1.62 | 1.53 | 1.58 | 1.3406 | +0.05 (+3.27%) | 2,265,214 |
| 25 Apr 2005 | HKD | 1.5 | 1.53 | 1.49 | 1.53 | 1.2982 | +0.06 (+4.08%) | 1,065,429 |
| 22 Apr 2005 | HKD | 1.43 | 1.5 | 1.43 | 1.47 | 1.2473 | +0.08 (+5.76%) | 636,429 |
| 21 Apr 2005 | HKD | 1.38 | 1.39 | 1.38 | 1.39 | 1.1794 | +0.01 (+0.72%) | 278,143 |
| 20 Apr 2005 | HKD | 1.41 | 1.41 | 1.38 | 1.38 | 1.1709 | -0.03 (-2.13%) | 669,429 |
| 19 Apr 2005 | HKD | 1.44 | 1.44 | 1.41 | 1.41 | 1.1964 | -0.02 (-1.40%) | 377,143 |
| 18 Apr 2005 | HKD | 1.43 | 1.44 | 1.43 | 1.43 | 1.2133 | -0.03 (-2.05%) | 82,500 |
| 15 Apr 2005 | HKD | 1.45 | 1.46 | 1.45 | 1.46 | 1.2388 | +0.01 (+0.69%) | 163,821 |
| 14 Apr 2005 | HKD | 1.43 | 1.45 | 1.43 | 1.45 | 1.2303 | +0.03 (+2.11%) | 146,143 |
| 13 Apr 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2048 | -0.01 (-0.70%) | 127,286 |
| 12 Apr 2005 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.2133 | +0.01 (+0.70%) | 11,786 |
| 11 Apr 2005 | HKD | 1.42 | 1.42 | 1.39 | 1.42 | 1.2048 | -0.02 (-1.39%) | 56,571 |
| 8 Apr 2005 | HKD | 1.38 | 1.44 | 1.38 | 1.44 | 1.2218 | 0.0 (0.0%) | 35,357 |
| 7 Apr 2005 | HKD | 1.44 | 1.48 | 1.44 | 1.44 | 1.2218 | -0.01 (-0.69%) | 268,714 |
| 6 Apr 2005 | HKD | 1.4 | 1.45 | 1.36 | 1.45 | 1.2303 | -0.03 (-2.03%) | 386,571 |
| 5 Apr 2005 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.2558 | 0.0 (0.0%) | 0 |
| 4 Apr 2005 | HKD | 1.45 | 1.48 | 1.35 | 1.48 | 1.2558 | +0.05 (+3.50%) | 146,143 |
| 1 Apr 2005 | HKD | 1.43 | 1.43 | 1.33 | 1.43 | 1.2133 | -0.07 (-4.67%) | 82,500 |
| 31 Mar 2005 | HKD | 1.27 | 1.5 | 1.27 | 1.5 | 1.2727 | +0.16 (+11.94%) | 400,714 |
| 30 Mar 2005 | HKD | 1.32 | 1.34 | 1.32 | 1.34 | 1.137 | +0.02 (+1.52%) | 47,143 |
| 29 Mar 2005 | HKD | 1.31 | 1.32 | 1.31 | 1.32 | 1.12 | +0.03 (+2.33%) | 23,571 |
| 28 Mar 2005 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.0945 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.0945 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | HKD | 1.25 | 1.29 | 1.25 | 1.29 | 1.0945 | 0.0 (0.0%) | 153,214 |
| 23 Mar 2005 | HKD | 1.28 | 1.29 | 1.27 | 1.29 | 1.0945 | -0.01 (-0.77%) | 297,000 |
| 22 Mar 2005 | HKD | 1.3 | 1.3 | 1.29 | 1.3 | 1.103 | +0.02 (+1.56%) | 153,214 |
| 21 Mar 2005 | HKD | 1.24 | 1.28 | 1.24 | 1.28 | 1.0861 | +0.06 (+4.92%) | 358,286 |
