| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | HKD | 3.275 | 3.35 | 3.275 | 3.275 | 2.9726 | +0.025 (+0.77%) | 672,063 |
| 11 May 2005 | HKD | 3.25 | 3.275 | 3.25 | 3.25 | 2.9499 | 0.0 (0.0%) | 233,569 |
| 10 May 2005 | HKD | 3.2 | 3.25 | 3.2 | 3.25 | 2.9499 | +0.05 (+1.56%) | 876,988 |
| 9 May 2005 | HKD | 3.275 | 3.275 | 3.2 | 3.2 | 2.9045 | -0.075 (-2.29%) | 2,987,929 |
| 6 May 2005 | HKD | 3.275 | 3.325 | 3.275 | 3.275 | 2.9726 | +0.025 (+0.77%) | 669,860 |
| 5 May 2005 | HKD | 3.275 | 3.3001 | 3.25 | 3.25 | 2.9499 | +0.05 (+1.56%) | 4,036,790 |
| 4 May 2005 | HKD | 3.35 | 3.35 | 3.2 | 3.2 | 2.9045 | -0.125 (-3.76%) | 1,258,191 |
| 3 May 2005 | HKD | 3.35 | 3.35 | 3.3001 | 3.325 | 3.0179 | -0.025 (-0.75%) | 2,487,737 |
| 2 May 2005 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.0406 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | HKD | 3.45 | 3.45 | 3.3001 | 3.35 | 3.0406 | -0.1 (-2.90%) | 1,181,069 |
| 28 Apr 2005 | HKD | 3.45 | 3.5 | 3.45 | 3.45 | 3.1314 | +0.025 (+0.73%) | 387,813 |
| 27 Apr 2005 | HKD | 3.45 | 3.45 | 3.35 | 3.425 | 3.1087 | +0.025 (+0.74%) | 482,563 |
| 26 Apr 2005 | HKD | 3.375 | 3.4 | 3.375 | 3.4 | 3.086 | +0.025 (+0.74%) | 114,581 |
| 25 Apr 2005 | HKD | 3.45 | 3.45 | 3.375 | 3.375 | 3.0633 | -0.025 (-0.74%) | 204,924 |
| 22 Apr 2005 | HKD | 3.175 | 3.4 | 3.175 | 3.4 | 3.086 | +0.25 (+7.94%) | 1,333,110 |
| 21 Apr 2005 | HKD | 3.25 | 3.3001 | 3.1 | 3.15 | 2.8591 | -0.15 (-4.55%) | 2,928,435 |
| 20 Apr 2005 | HKD | 3.35 | 3.35 | 3.275 | 3.3001 | 2.9953 | -0.1 (-2.94%) | 846,139 |
| 19 Apr 2005 | HKD | 3.4 | 3.45 | 3.3001 | 3.4 | 3.086 | +0.075 (+2.26%) | 2,128,569 |
| 18 Apr 2005 | HKD | 3.5 | 3.5 | 3.2 | 3.325 | 3.0179 | -0.225 (-6.34%) | 3,812,034 |
| 15 Apr 2005 | HKD | 3.65 | 3.65 | 3.5 | 3.55 | 3.2222 | -0.125 (-3.40%) | 2,683,848 |
| 14 Apr 2005 | HKD | 3.675 | 3.675 | 3.675 | 3.675 | 3.3356 | -0.025 (-0.68%) | 414,255 |
| 13 Apr 2005 | HKD | 3.7 | 3.7 | 3.675 | 3.7 | 3.3583 | 0.0 (0.0%) | 786,645 |
| 12 Apr 2005 | HKD | 3.775 | 3.775 | 3.65 | 3.7 | 3.3583 | -0.05 (-1.33%) | 2,675,034 |
| 11 Apr 2005 | HKD | 3.75 | 3.775 | 3.725 | 3.75 | 3.4037 | 0.0 (0.0%) | 1,661,429 |
| 8 Apr 2005 | HKD | 3.75 | 3.775 | 3.725 | 3.75 | 3.4037 | 0.0 (0.0%) | 1,480,743 |
| 7 Apr 2005 | HKD | 3.675 | 3.775 | 3.65 | 3.75 | 3.4037 | +0.075 (+2.04%) | 2,292,266 |
| 6 Apr 2005 | HKD | 3.675 | 3.7 | 3.65 | 3.675 | 3.3356 | -0.005 (-0.14%) | 310,691 |
| 5 Apr 2005 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.3402 | +0.005 (+0.14%) | 0 |
| 4 Apr 2005 | HKD | 3.675 | 3.7 | 3.625 | 3.675 | 3.3356 | -0.025 (-0.68%) | 901,226 |
| 1 Apr 2005 | HKD | 3.65 | 3.7 | 3.625 | 3.7 | 3.3583 | +0.025 (+0.68%) | 189,499 |
