| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | HKD | 3.6251 | 3.7 | 3.6251 | 3.675 | 2.6727 | +0.05 (+1.38%) | 15,734,125 |
| 11 May 2005 | HKD | 3.6251 | 3.6499 | 3.575 | 3.6251 | 2.6364 | 0.0 (0.0%) | 14,085,500 |
| 10 May 2005 | HKD | 3.6251 | 3.6499 | 3.6251 | 3.6251 | 2.6364 | +0.025 (+0.70%) | 8,813,750 |
| 9 May 2005 | HKD | 3.6251 | 3.6499 | 3.6 | 3.6 | 2.6182 | -0.025 (-0.69%) | 8,278,875 |
| 6 May 2005 | HKD | 3.6251 | 3.6499 | 3.6 | 3.6251 | 2.6364 | 0.0 (0.0%) | 4,683,250 |
| 5 May 2005 | HKD | 3.6499 | 3.6499 | 3.6 | 3.6251 | 2.6364 | 0.0 (0.0%) | 10,030,625 |
| 4 May 2005 | HKD | 3.6 | 3.6499 | 3.575 | 3.6251 | 2.6364 | +0.05 (+1.40%) | 8,193,625 |
| 3 May 2005 | HKD | 3.55 | 3.575 | 3.475 | 3.575 | 2.6 | +0.095 (+2.73%) | 12,292,500 |
| 2 May 2005 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 2.5309 | +0.005 (+0.14%) | 0 |
| 29 Apr 2005 | HKD | 3.6 | 3.6499 | 3.425 | 3.475 | 2.5273 | -0.125 (-3.47%) | 31,084,909 |
| 28 Apr 2005 | HKD | 3.7 | 3.7 | 3.55 | 3.6 | 2.6182 | -0.125 (-3.36%) | 33,522,500 |
| 27 Apr 2005 | HKD | 3.8 | 3.8 | 3.7 | 3.725 | 2.7091 | -0.1 (-2.61%) | 9,812,000 |
| 26 Apr 2005 | HKD | 3.75 | 3.825 | 3.725 | 3.825 | 2.7818 | +0.075 (+2%) | 7,227,000 |
| 25 Apr 2005 | HKD | 3.7751 | 3.8 | 3.725 | 3.75 | 2.7273 | -0.2 (-5.06%) | 6,798,000 |
| 22 Apr 2005 | HKD | 3.85 | 3.95 | 3.825 | 3.95 | 2.8727 | +0.125 (+3.27%) | 15,523,750 |
| 21 Apr 2005 | HKD | 3.725 | 3.825 | 3.675 | 3.825 | 2.7818 | +0.1 (+2.68%) | 9,817,500 |
| 20 Apr 2005 | HKD | 3.75 | 3.7751 | 3.7 | 3.725 | 2.7091 | 0.0 (0.0%) | 13,897,125 |
| 19 Apr 2005 | HKD | 3.675 | 3.75 | 3.675 | 3.725 | 2.7091 | +0.1 (+2.76%) | 8,604,750 |
| 18 Apr 2005 | HKD | 3.6 | 3.675 | 3.6 | 3.6251 | 2.6364 | -0.075 (-2.02%) | 11,840,125 |
| 15 Apr 2005 | HKD | 3.7 | 3.725 | 3.675 | 3.7 | 2.6909 | -0.025 (-0.67%) | 19,696,875 |
| 14 Apr 2005 | HKD | 3.7 | 3.75 | 3.7 | 3.725 | 2.7091 | -0.025 (-0.67%) | 15,819,375 |
| 13 Apr 2005 | HKD | 3.85 | 3.85 | 3.75 | 3.75 | 2.7273 | -0.1 (-2.60%) | 11,338,250 |
| 12 Apr 2005 | HKD | 3.875 | 3.875 | 3.825 | 3.85 | 2.8 | 0.0 (0.0%) | 6,044,500 |
| 11 Apr 2005 | HKD | 3.9001 | 3.9249 | 3.85 | 3.85 | 2.8 | -0.075 (-1.91%) | 10,814,375 |
| 8 Apr 2005 | HKD | 3.875 | 3.9249 | 3.875 | 3.9249 | 2.8545 | +0.05 (+1.29%) | 7,689,000 |
| 7 Apr 2005 | HKD | 3.9001 | 3.9249 | 3.85 | 3.875 | 2.8182 | 0.0 (0.0%) | 11,191,812 |
| 6 Apr 2005 | HKD | 3.875 | 3.9001 | 3.85 | 3.875 | 2.8182 | -0.005 (-0.13%) | 6,396,500 |
| 5 Apr 2005 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 2.8218 | +0.005 (+0.13%) | 0 |
| 4 Apr 2005 | HKD | 3.8 | 3.875 | 3.7751 | 3.875 | 2.8182 | +0.075 (+1.97%) | 5,882,250 |
| 1 Apr 2005 | HKD | 3.75 | 3.8 | 3.75 | 3.8 | 2.7636 | +0.075 (+2.01%) | 7,720,625 |
