| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | HKD | 3.725 | 3.725 | 3.675 | 3.675 | 3.3356 | -0.025 (-0.68%) | 1,258,191 |
| 30 Mar 2005 | HKD | 3.5999 | 3.725 | 3.5999 | 3.7 | 3.3583 | +0.125 (+3.50%) | 1,855,336 |
| 29 Mar 2005 | HKD | 3.7 | 3.7 | 3.575 | 3.575 | 3.2449 | -0.075 (-2.05%) | 627,994 |
| 28 Mar 2005 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.3129 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.3129 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | HKD | 3.5999 | 3.65 | 3.525 | 3.65 | 3.3129 | +0.05 (+1.39%) | 636,808 |
| 23 Mar 2005 | HKD | 3.65 | 3.7 | 3.55 | 3.5999 | 3.2675 | -0.05 (-1.37%) | 1,463,116 |
| 22 Mar 2005 | HKD | 3.675 | 3.675 | 3.625 | 3.65 | 3.3129 | -0.025 (-0.68%) | 1,163,441 |
| 21 Mar 2005 | HKD | 3.675 | 3.7 | 3.675 | 3.675 | 3.3356 | 0.0 (0.0%) | 1,372,773 |
| 18 Mar 2005 | HKD | 3.7 | 3.725 | 3.675 | 3.675 | 3.3356 | -0.025 (-0.68%) | 539,854 |
| 17 Mar 2005 | HKD | 3.8 | 3.8 | 3.675 | 3.7 | 3.3583 | -0.05 (-1.33%) | 407,645 |
| 16 Mar 2005 | HKD | 3.725 | 3.75 | 3.7 | 3.75 | 3.4037 | +0.025 (+0.67%) | 200,517 |
| 15 Mar 2005 | HKD | 3.725 | 3.75 | 3.725 | 3.725 | 3.381 | -0.05 (-1.32%) | 112,377 |
| 14 Mar 2005 | HKD | 3.85 | 3.85 | 3.775 | 3.775 | 3.4264 | -0.075 (-1.95%) | 141,023 |
| 11 Mar 2005 | HKD | 3.775 | 3.8749 | 3.775 | 3.85 | 3.4945 | +0.1 (+2.67%) | 902,328 |
| 10 Mar 2005 | HKD | 3.75 | 3.75 | 3.725 | 3.75 | 3.4037 | -0.025 (-0.66%) | 652,232 |
| 9 Mar 2005 | HKD | 3.675 | 3.8 | 3.65 | 3.775 | 3.4264 | +0.15 (+4.14%) | 1,192,087 |
| 8 Mar 2005 | HKD | 3.725 | 3.725 | 3.625 | 3.625 | 3.2902 | -0.1 (-2.68%) | 1,020,214 |
| 7 Mar 2005 | HKD | 3.75 | 3.8 | 3.725 | 3.725 | 3.381 | -0.025 (-0.67%) | 354,761 |
| 4 Mar 2005 | HKD | 3.85 | 3.85 | 3.725 | 3.75 | 3.4037 | -0.125 (-3.22%) | 455,020 |
| 3 Mar 2005 | HKD | 3.825 | 3.8749 | 3.825 | 3.8749 | 3.5171 | +0.025 (+0.65%) | 134,412 |
| 2 Mar 2005 | HKD | 3.925 | 3.925 | 3.75 | 3.85 | 3.4945 | -0.075 (-1.91%) | 828,511 |
| 1 Mar 2005 | HKD | 4 | 4 | 3.9 | 3.925 | 3.5625 | -0.1 (-2.48%) | 575,110 |
| 28 Feb 2005 | HKD | 4 | 4.05 | 3.975 | 4.025 | 3.6533 | +0.05 (+1.26%) | 4,063,231 |
| 25 Feb 2005 | HKD | 3.9 | 4 | 3.9 | 3.975 | 3.6079 | -0.025 (-0.63%) | 2,254,168 |
| 24 Feb 2005 | HKD | 3.825 | 4.05 | 3.825 | 4 | 3.6306 | +0.15 (+3.90%) | 5,746,696 |
| 23 Feb 2005 | HKD | 3.85 | 3.8749 | 3.825 | 3.85 | 3.4945 | -0.05 (-1.28%) | 1,385,993 |
| 22 Feb 2005 | HKD | 3.65 | 3.925 | 3.65 | 3.9 | 3.5398 | +0.275 (+7.59%) | 4,622,917 |
| 21 Feb 2005 | HKD | 3.5999 | 3.625 | 3.5999 | 3.625 | 3.2902 | +0.025 (+0.70%) | 524,430 |
| 18 Feb 2005 | HKD | 3.5999 | 3.625 | 3.575 | 3.5999 | 3.2675 | -0.025 (-0.69%) | 612,569 |
