| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2005 | HKD | 13.9 | 13.95 | 13.65 | 13.9 | 12.8859 | -0.05 (-0.36%) | 1,036,960 |
| 28 Mar 2005 | HKD | 13.95 | 13.95 | 13.95 | 13.95 | 12.9322 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 13.95 | 13.95 | 13.95 | 13.95 | 12.9322 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | HKD | 13.8 | 14 | 13.8 | 13.95 | 12.9322 | +0.25 (+1.82%) | 1,310,812 |
| 23 Mar 2005 | HKD | 14 | 14.05 | 13.55 | 13.7 | 12.7005 | -0.3 (-2.14%) | 3,886,800 |
| 22 Mar 2005 | HKD | 14.3 | 14.3 | 13.95 | 14 | 12.9786 | -0.3 (-2.10%) | 2,155,661 |
| 21 Mar 2005 | HKD | 14.45 | 14.45 | 14.2 | 14.3 | 13.2567 | -0.1 (-0.69%) | 2,113,600 |
| 18 Mar 2005 | HKD | 14.5 | 14.6 | 14.4 | 14.4 | 13.3494 | -0.05 (-0.35%) | 2,715,680 |
| 17 Mar 2005 | HKD | 14.65 | 14.65 | 14.4 | 14.45 | 13.3958 | -0.25 (-1.70%) | 3,129,900 |
| 16 Mar 2005 | HKD | 14.6 | 14.85 | 14.55 | 14.7 | 13.6275 | +0.1 (+0.68%) | 2,525,040 |
| 15 Mar 2005 | HKD | 14.85 | 14.85 | 14.6 | 14.6 | 13.5348 | -0.2 (-1.35%) | 854,240 |
| 14 Mar 2005 | HKD | 14.8 | 14.9 | 14.75 | 14.8 | 13.7202 | +0.1 (+0.68%) | 738,980 |
| 11 Mar 2005 | HKD | 14.75 | 14.85 | 14.7 | 14.7 | 13.6275 | -0.05 (-0.34%) | 544,400 |
| 10 Mar 2005 | HKD | 14.7 | 14.8 | 14.65 | 14.75 | 13.6739 | +0.05 (+0.34%) | 858,400 |
| 9 Mar 2005 | HKD | 14.9 | 14.95 | 14.65 | 14.7 | 13.6275 | -0.2 (-1.34%) | 1,656,720 |
| 8 Mar 2005 | HKD | 14.95 | 15.05 | 14.85 | 14.9 | 13.8129 | 0.0 (0.0%) | 999,600 |
| 7 Mar 2005 | HKD | 14.85 | 15 | 14.85 | 14.9 | 13.8129 | +0.2 (+1.36%) | 690,800 |
| 4 Mar 2005 | HKD | 15 | 15 | 14.65 | 14.7 | 13.6275 | -0.4 (-2.65%) | 3,043,000 |
| 3 Mar 2005 | HKD | 15.4 | 15.4 | 14.7 | 15.1 | 13.9983 | -0.4 (-2.58%) | 2,533,220 |
| 2 Mar 2005 | HKD | 15.5 | 15.5 | 15.4 | 15.5 | 14.3692 | 0.0 (0.0%) | 1,931,000 |
| 1 Mar 2005 | HKD | 15.5 | 15.55 | 15.3 | 15.5 | 14.3692 | -0.1 (-0.64%) | 446,800 |
| 28 Feb 2005 | HKD | 15.35 | 15.6 | 15.35 | 15.6 | 14.4619 | +0.3 (+1.96%) | 798,800 |
| 25 Feb 2005 | HKD | 15.4 | 15.4 | 15.25 | 15.3 | 14.1838 | +0.05 (+0.33%) | 350,020 |
| 24 Feb 2005 | HKD | 15.25 | 15.3 | 15.2 | 15.25 | 14.1374 | 0.0 (0.0%) | 524,400 |
| 23 Feb 2005 | HKD | 15.35 | 15.35 | 15.2 | 15.25 | 14.1374 | -0.15 (-0.97%) | 466,880 |
| 22 Feb 2005 | HKD | 15.45 | 15.5 | 15.4 | 15.4 | 14.2765 | -0.15 (-0.96%) | 197,200 |
| 21 Feb 2005 | HKD | 15.4 | 15.55 | 15.4 | 15.55 | 14.4155 | +0.15 (+0.97%) | 296,000 |
| 18 Feb 2005 | HKD | 15.35 | 15.45 | 15.35 | 15.4 | 14.2765 | 0.0 (0.0%) | 115,600 |
| 17 Feb 2005 | HKD | 15.3 | 15.45 | 15.3 | 15.4 | 14.2765 | +0.1 (+0.65%) | 460,000 |
| 16 Feb 2005 | HKD | 15.5 | 15.5 | 15.25 | 15.3 | 14.1838 | +0.15 (+0.99%) | 454,800 |
