| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | HKD | 0.45 | 0.455 | 0.44 | 0.45 | 3.2241 | -0.01 (-2.15%) | 75,871 |
| 10 May 2005 | HKD | 0.4701 | 0.4701 | 0.445 | 0.4599 | 3.2951 | -0.01 (-2.17%) | 763,125 |
| 9 May 2005 | HKD | 0.45 | 0.4701 | 0.45 | 0.4701 | 3.3681 | +0.03 (+6.84%) | 384,270 |
| 6 May 2005 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 3.1525 | +0.02 (+4.76%) | 122,098 |
| 5 May 2005 | HKD | 0.415 | 0.44 | 0.415 | 0.42 | 3.0092 | 0.0 (0.0%) | 221,473 |
| 4 May 2005 | HKD | 0.4051 | 0.42 | 0.38 | 0.42 | 3.0092 | 0.0 (0.0%) | 1,083,192 |
| 3 May 2005 | HKD | 0.45 | 0.45 | 0.42 | 0.42 | 3.0092 | -0.04 (-8.70%) | 202,882 |
| 2 May 2005 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 3.2958 | +0.005 (+1.10%) | 0 |
| 29 Apr 2005 | HKD | 0.445 | 0.4599 | 0.44 | 0.455 | 3.26 | 0.0 (0.0%) | 115,063 |
| 28 Apr 2005 | HKD | 0.4701 | 0.4701 | 0.445 | 0.455 | 3.26 | -0.005 (-1.07%) | 335,587 |
| 27 Apr 2005 | HKD | 0.455 | 0.4701 | 0.44 | 0.4599 | 3.2951 | -0.015 (-3.18%) | 314,986 |
| 26 Apr 2005 | HKD | 0.485 | 0.485 | 0.4701 | 0.475 | 3.4033 | -0.01 (-2.06%) | 77,546 |
| 25 Apr 2005 | HKD | 0.49 | 0.5 | 0.475 | 0.485 | 3.4749 | -0.005 (-1.02%) | 36,959 |
| 22 Apr 2005 | HKD | 0.455 | 0.51 | 0.455 | 0.49 | 3.5107 | 0.0 (0.0%) | 396,050 |
| 21 Apr 2005 | HKD | 0.5 | 0.51 | 0.4701 | 0.49 | 3.5107 | -0.02 (-3.92%) | 176,140 |
| 20 Apr 2005 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 3.654 | -0.01 (-1.92%) | 175,247 |
| 19 Apr 2005 | HKD | 0.5301 | 0.5301 | 0.51 | 0.52 | 3.7257 | -0.02 (-3.70%) | 383,544 |
| 18 Apr 2005 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 3.869 | -0.02 (-3.57%) | 482,752 |
| 15 Apr 2005 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 4.0123 | -0.01 (-1.75%) | 158,833 |
| 14 Apr 2005 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 4.0839 | -0.01 (-1.72%) | 230,350 |
| 13 Apr 2005 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 4.1556 | +0.01 (+1.75%) | 98,764 |
| 12 Apr 2005 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 4.0839 | 0.0 (0.0%) | 25,458 |
| 11 Apr 2005 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 4.0839 | -0.01 (-1.72%) | 117,799 |
| 8 Apr 2005 | HKD | 0.58 | 0.58 | 0.55 | 0.58 | 4.1556 | 0.0 (0.0%) | 587,769 |
| 7 Apr 2005 | HKD | 0.5901 | 0.5901 | 0.58 | 0.58 | 4.1556 | 0.0 (0.0%) | 82,906 |
| 6 Apr 2005 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 4.1556 | +0.02 (+3.57%) | 163,076 |
| 5 Apr 2005 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 4.0123 | 0.0 (0.0%) | 0 |
| 4 Apr 2005 | HKD | 0.6 | 0.6 | 0.55 | 0.56 | 4.0123 | -0.04 (-6.67%) | 551,142 |
| 1 Apr 2005 | HKD | 0.6 | 0.6 | 0.5901 | 0.6 | 4.2989 | 0.0 (0.0%) | 138,121 |
| 31 Mar 2005 | HKD | 0.6 | 0.62 | 0.5901 | 0.6 | 4.2989 | 0.0 (0.0%) | 478,453 |
