| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | HKD | 0.6 | 0.6 | 0.5901 | 0.6 | 4.2989 | 0.0 (0.0%) | 190,935 |
| 29 Mar 2005 | HKD | 0.56 | 0.6 | 0.56 | 0.6 | 4.2989 | +0.01 (+1.69%) | 220,691 |
| 28 Mar 2005 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 4.2272 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 4.2272 | -0 (-0.02%) | 0 |
| 24 Mar 2005 | HKD | 0.56 | 0.5901 | 0.56 | 0.5901 | 4.2279 | +0.02 (+3.53%) | 506,650 |
| 23 Mar 2005 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 4.0839 | -0.01 (-1.72%) | 117,296 |
| 22 Mar 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 4.1556 | -0.01 (-1.71%) | 80,226 |
| 21 Mar 2005 | HKD | 0.58 | 0.5901 | 0.57 | 0.5901 | 4.2279 | +0.01 (+1.74%) | 187,312 |
| 18 Mar 2005 | HKD | 0.62 | 0.62 | 0.57 | 0.58 | 4.1556 | -0.03 (-4.92%) | 717,624 |
| 17 Mar 2005 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 4.3705 | 0.0 (0.0%) | 634,216 |
| 16 Mar 2005 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 4.3705 | +0.01 (+1.67%) | 745,427 |
| 15 Mar 2005 | HKD | 0.58 | 0.61 | 0.57 | 0.6 | 4.2989 | +0.02 (+3.45%) | 517,813 |
| 14 Mar 2005 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 4.1556 | +0.01 (+1.75%) | 189,818 |
| 11 Mar 2005 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 4.0839 | -0.01 (-1.72%) | 92,285 |
| 10 Mar 2005 | HKD | 0.56 | 0.5901 | 0.56 | 0.58 | 4.1556 | 0.0 (0.0%) | 426,198 |
| 9 Mar 2005 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 4.1556 | +0.02 (+3.57%) | 169,054 |
| 8 Mar 2005 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 4.0123 | -0.01 (-1.75%) | 91,671 |
| 7 Mar 2005 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 4.0839 | +0.01 (+1.79%) | 134,028 |
| 4 Mar 2005 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 4.0123 | -0.01 (-1.75%) | 327,436 |
| 3 Mar 2005 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 4.0839 | +0.01 (+1.79%) | 145,490 |
| 2 Mar 2005 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 4.0123 | -0.01 (-1.75%) | 235,095 |
| 1 Mar 2005 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 4.0839 | +0.02 (+3.64%) | 314,540 |
| 28 Feb 2005 | HKD | 0.63 | 0.63 | 0.51 | 0.55 | 3.9406 | -0.09 (-14.06%) | 2,163,871 |
| 25 Feb 2005 | HKD | 0.66 | 0.67 | 0.63 | 0.64 | 4.5854 | -0.02 (-3.03%) | 538,134 |
| 24 Feb 2005 | HKD | 0.68 | 0.68 | 0.6501 | 0.66 | 4.7287 | -0.01 (-1.49%) | 777,584 |
| 23 Feb 2005 | HKD | 0.63 | 0.67 | 0.61 | 0.67 | 4.8004 | +0.04 (+6.35%) | 295,167 |
| 22 Feb 2005 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 4.5138 | +0.01 (+1.61%) | 218,012 |
| 21 Feb 2005 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 4.4421 | +0.01 (+1.64%) | 286,793 |
| 18 Feb 2005 | HKD | 0.5901 | 0.62 | 0.5901 | 0.61 | 4.3705 | +0.02 (+3.37%) | 389,015 |
| 17 Feb 2005 | HKD | 0.58 | 0.5901 | 0.58 | 0.5901 | 4.2279 | +0.02 (+3.53%) | 286,536 |
