| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2005 | HKD | 14.85 | 14.9 | 14.8 | 14.8 | 14.8 | -0.05 (-0.34%) | 16,519,057 |
| 6 May 2005 | HKD | 14.85 | 14.85 | 14.8 | 14.85 | 14.85 | +0.05 (+0.34%) | 11,841,106 |
| 5 May 2005 | HKD | 14.8 | 14.9 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 24,728,605 |
| 4 May 2005 | HKD | 14.8 | 14.8 | 14.7 | 14.8 | 14.8 | +0.1 (+0.68%) | 16,669,063 |
| 3 May 2005 | HKD | 14.8 | 14.85 | 14.7 | 14.7 | 14.7 | -0.1 (-0.68%) | 15,155,547 |
| 2 May 2005 | HKD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | HKD | 14.7 | 14.8 | 14.65 | 14.8 | 14.8 | +0.1 (+0.68%) | 28,214,916 |
| 28 Apr 2005 | HKD | 14.7 | 14.75 | 14.65 | 14.7 | 14.7 | +0.05 (+0.34%) | 26,923,317 |
| 27 Apr 2005 | HKD | 14.7 | 14.7 | 14.65 | 14.65 | 14.65 | -0.05 (-0.34%) | 11,212,640 |
| 26 Apr 2005 | HKD | 14.65 | 14.8 | 14.6 | 14.7 | 14.7 | +0.15 (+1.03%) | 29,856,444 |
| 25 Apr 2005 | HKD | 14.5 | 14.65 | 14.5 | 14.55 | 14.55 | +0.05 (+0.34%) | 18,936,132 |
| 22 Apr 2005 | HKD | 14.45 | 14.55 | 14.4 | 14.5 | 14.5 | +0.05 (+0.35%) | 18,241,626 |
| 21 Apr 2005 | HKD | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | +0.1 (+0.70%) | 11,102,943 |
| 20 Apr 2005 | HKD | 14.35 | 14.4 | 14.3 | 14.35 | 14.35 | +0.05 (+0.35%) | 13,873,262 |
| 19 Apr 2005 | HKD | 14.25 | 14.35 | 14.2 | 14.3 | 14.3 | +0.15 (+1.06%) | 11,253,139 |
| 18 Apr 2005 | HKD | 14.2 | 14.3 | 14.15 | 14.15 | 14.15 | -0.2 (-1.39%) | 33,654,153 |
| 15 Apr 2005 | HKD | 14.5 | 14.5 | 14.35 | 14.35 | 14.35 | -0.15 (-1.03%) | 19,459,515 |
| 14 Apr 2005 | HKD | 14.45 | 14.55 | 14.4 | 14.5 | 14.5 | 0.0 (0.0%) | 27,020,070 |
| 13 Apr 2005 | HKD | 14.35 | 14.5 | 14.35 | 14.5 | 14.5 | +0.15 (+1.05%) | 17,745,626 |
| 12 Apr 2005 | HKD | 14.35 | 14.4 | 14.3 | 14.35 | 14.35 | 0.0 (0.0%) | 11,010,131 |
| 11 Apr 2005 | HKD | 14.3 | 14.4 | 14.3 | 14.35 | 14.35 | +0.05 (+0.35%) | 12,774,079 |
| 8 Apr 2005 | HKD | 14.3 | 14.35 | 14.25 | 14.3 | 14.3 | +0.05 (+0.35%) | 7,737,000 |
| 7 Apr 2005 | HKD | 14.3 | 14.35 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 16,359,487 |
| 6 Apr 2005 | HKD | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | -0.1 (-0.70%) | 16,995,325 |
| 5 Apr 2005 | HKD | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
| 4 Apr 2005 | HKD | 14.35 | 14.35 | 14.25 | 14.35 | 14.35 | 0.0 (0.0%) | 8,167,523 |
| 1 Apr 2005 | HKD | 14.35 | 14.4 | 14.25 | 14.35 | 14.35 | +0.05 (+0.35%) | 14,288,012 |
| 31 Mar 2005 | HKD | 14.4 | 14.45 | 14.3 | 14.3 | 14.3 | -0.05 (-0.35%) | 17,197,839 |
| 30 Mar 2005 | HKD | 14.35 | 14.4 | 14.3 | 14.35 | 14.35 | -0.05 (-0.35%) | 8,818,397 |
| 29 Mar 2005 | HKD | 14.45 | 14.5 | 14.3 | 14.4 | 14.4 | 0.0 (0.0%) | 22,211,340 |
