| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2005 | HKD | 14.7 | 14.75 | 14.5 | 14.55 | 14.55 | -0.15 (-1.02%) | 13,542,770 |
| 17 Mar 2005 | HKD | 14.5 | 14.7 | 14.5 | 14.7 | 14.7 | +0.05 (+0.34%) | 14,235,500 |
| 16 Mar 2005 | HKD | 14.6 | 14.65 | 14.45 | 14.65 | 14.65 | +0.1 (+0.69%) | 14,514,252 |
| 15 Mar 2005 | HKD | 14.6 | 14.6 | 14.5 | 14.55 | 14.55 | -0.05 (-0.34%) | 16,318,454 |
| 14 Mar 2005 | HKD | 14.55 | 14.65 | 14.5 | 14.6 | 14.6 | 0.0 (0.0%) | 15,081,170 |
| 11 Mar 2005 | HKD | 14.6 | 14.65 | 14.5 | 14.6 | 14.6 | 0.0 (0.0%) | 12,793,968 |
| 10 Mar 2005 | HKD | 14.5 | 14.6 | 14.45 | 14.6 | 14.6 | 0.0 (0.0%) | 20,218,500 |
| 9 Mar 2005 | HKD | 14.65 | 14.7 | 14.55 | 14.6 | 14.6 | +0.05 (+0.34%) | 11,192,761 |
| 8 Mar 2005 | HKD | 14.5 | 14.6 | 14.45 | 14.55 | 14.55 | 0.0 (0.0%) | 10,252,805 |
| 7 Mar 2005 | HKD | 14.6 | 14.6 | 14.45 | 14.55 | 14.55 | +0.1 (+0.69%) | 15,621,820 |
| 4 Mar 2005 | HKD | 14.65 | 14.7 | 14.45 | 14.45 | 14.45 | -0.25 (-1.70%) | 17,745,413 |
| 3 Mar 2005 | HKD | 14.65 | 14.7 | 14.6 | 14.7 | 14.7 | +0.05 (+0.34%) | 7,841,428 |
| 2 Mar 2005 | HKD | 14.9 | 14.9 | 14.55 | 14.65 | 14.65 | -0.15 (-1.01%) | 22,519,194 |
| 1 Mar 2005 | HKD | 14.75 | 14.8 | 14.65 | 14.8 | 14.8 | -0.05 (-0.34%) | 10,396,577 |
| 28 Feb 2005 | HKD | 14.85 | 14.9 | 14.75 | 14.85 | 14.85 | +0.1 (+0.68%) | 37,566,357 |
| 25 Feb 2005 | HKD | 14.75 | 14.8 | 14.7 | 14.75 | 14.75 | +0.05 (+0.34%) | 30,340,015 |
| 24 Feb 2005 | HKD | 14.65 | 14.75 | 14.65 | 14.7 | 14.7 | +0.05 (+0.34%) | 17,313,142 |
| 23 Feb 2005 | HKD | 14.6 | 14.7 | 14.6 | 14.65 | 14.65 | -0.05 (-0.34%) | 14,870,330 |
| 22 Feb 2005 | HKD | 14.7 | 14.75 | 14.65 | 14.7 | 14.7 | -0.05 (-0.34%) | 18,397,950 |
| 21 Feb 2005 | HKD | 14.75 | 14.8 | 14.65 | 14.75 | 14.75 | 0.0 (0.0%) | 23,856,315 |
| 18 Feb 2005 | HKD | 14.7 | 14.75 | 14.6 | 14.75 | 14.75 | +0.05 (+0.34%) | 19,426,547 |
| 17 Feb 2005 | HKD | 14.6 | 14.7 | 14.55 | 14.7 | 14.7 | +0.05 (+0.34%) | 9,547,117 |
| 16 Feb 2005 | HKD | 14.5 | 14.65 | 14.5 | 14.65 | 14.65 | 0.0 (0.0%) | 9,236,404 |
| 15 Feb 2005 | HKD | 14.7 | 14.7 | 14.55 | 14.65 | 14.65 | 0.0 (0.0%) | 12,787,739 |
| 14 Feb 2005 | HKD | 14.75 | 14.75 | 14.6 | 14.65 | 14.65 | +0.1 (+0.69%) | 17,809,220 |
| 11 Feb 2005 | HKD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 14.55 | 14.6 | 14.5 | 14.55 | 14.55 | +0.05 (+0.34%) | 11,506,850 |
| 7 Feb 2005 | HKD | 14.5 | 14.55 | 14.4 | 14.5 | 14.5 | +0.15 (+1.05%) | 18,801,770 |
