| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | HKD | 3.7751 | 3.7751 | 3.6 | 3.6499 | 2.6545 | -0.1 (-2.67%) | 17,980,875 |
| 29 Mar 2005 | HKD | 3.875 | 3.875 | 3.725 | 3.75 | 2.7273 | -0.05 (-1.32%) | 13,629,831 |
| 28 Mar 2005 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 2.7636 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 2.7636 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | HKD | 3.9249 | 3.9249 | 3.7751 | 3.8 | 2.7636 | -0.125 (-3.18%) | 9,637,375 |
| 23 Mar 2005 | HKD | 3.95 | 3.95 | 3.85 | 3.9249 | 2.8545 | -0.075 (-1.88%) | 10,404,625 |
| 22 Mar 2005 | HKD | 3.9249 | 4 | 3.9249 | 4 | 2.9091 | +0.05 (+1.27%) | 16,831,659 |
| 21 Mar 2005 | HKD | 3.95 | 3.975 | 3.9249 | 3.95 | 2.8727 | -0.025 (-0.63%) | 13,961,151 |
| 18 Mar 2005 | HKD | 3.9001 | 3.975 | 3.9001 | 3.975 | 2.8909 | +0.125 (+3.25%) | 8,001,125 |
| 17 Mar 2005 | HKD | 3.825 | 3.9001 | 3.8 | 3.85 | 2.8 | +0.025 (+0.65%) | 8,416,707 |
| 16 Mar 2005 | HKD | 3.8 | 3.85 | 3.7751 | 3.825 | 2.7818 | +0.075 (+2%) | 9,674,500 |
| 15 Mar 2005 | HKD | 4 | 4 | 3.75 | 3.75 | 2.7273 | -0.25 (-6.25%) | 18,770,474 |
| 14 Mar 2005 | HKD | 3.95 | 4 | 3.95 | 4 | 2.9091 | 0.0 (0.0%) | 8,024,500 |
| 11 Mar 2005 | HKD | 3.95 | 4 | 3.95 | 4 | 2.9091 | +0.075 (+1.91%) | 20,570,000 |
| 10 Mar 2005 | HKD | 3.975 | 4 | 3.9249 | 3.9249 | 2.8545 | -0.1 (-2.49%) | 13,259,400 |
| 9 Mar 2005 | HKD | 4.0501 | 4.0501 | 3.9249 | 4.025 | 2.9273 | -0.05 (-1.23%) | 20,424,937 |
| 8 Mar 2005 | HKD | 4.15 | 4.15 | 4 | 4.075 | 2.9636 | 0.0 (0.0%) | 33,745,937 |
| 7 Mar 2005 | HKD | 3.95 | 4.1 | 3.95 | 4.075 | 2.9636 | +0.175 (+4.48%) | 38,234,625 |
| 4 Mar 2005 | HKD | 3.95 | 4.025 | 3.85 | 3.9001 | 2.8364 | -0.025 (-0.63%) | 17,793,875 |
| 3 Mar 2005 | HKD | 3.7751 | 3.95 | 3.725 | 3.9249 | 2.8545 | +0.2 (+5.37%) | 29,270,236 |
| 2 Mar 2005 | HKD | 3.875 | 3.875 | 3.725 | 3.725 | 2.7091 | -0.1 (-2.61%) | 44,455,125 |
| 1 Mar 2005 | HKD | 3.825 | 3.875 | 3.7751 | 3.825 | 2.7818 | -0.025 (-0.65%) | 18,228,375 |
| 28 Feb 2005 | HKD | 3.9001 | 3.9001 | 3.8 | 3.85 | 2.8 | +0.05 (+1.32%) | 20,486,284 |
| 25 Feb 2005 | HKD | 3.725 | 3.9249 | 3.725 | 3.8 | 2.7636 | +0.1 (+2.70%) | 22,606,375 |
| 24 Feb 2005 | HKD | 3.7 | 3.75 | 3.6499 | 3.7 | 2.6909 | +0.025 (+0.68%) | 15,945,875 |
| 23 Feb 2005 | HKD | 3.6499 | 3.725 | 3.6251 | 3.675 | 2.6727 | +0.075 (+2.08%) | 49,181,000 |
| 22 Feb 2005 | HKD | 3.525 | 3.6 | 3.525 | 3.6 | 2.6182 | +0.075 (+2.13%) | 23,574,375 |
| 21 Feb 2005 | HKD | 3.475 | 3.55 | 3.425 | 3.525 | 2.5636 | +0.05 (+1.44%) | 23,157,750 |
| 18 Feb 2005 | HKD | 3.45 | 3.5001 | 3.425 | 3.475 | 2.5273 | +0.05 (+1.46%) | 20,158,875 |
| 17 Feb 2005 | HKD | 3.575 | 3.6 | 3.4 | 3.425 | 2.4909 | -0.125 (-3.52%) | 20,424,250 |
