| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2005 | HKD | 135.5 | 135.5 | 135.5 | 135.5 | 13.55 | +0.5 (+0.37%) | 5,000 |
| 18 Apr 2005 | HKD | 135.5 | 135.5 | 135 | 135 | 13.5 | -2 (-1.46%) | 3,100 |
| 15 Apr 2005 | HKD | 137 | 137 | 137 | 137 | 13.7 | -1.5 (-1.08%) | 7,000 |
| 14 Apr 2005 | HKD | 138.5 | 138.5 | 138.5 | 138.5 | 13.85 | -0.5 (-0.36%) | 4,800 |
| 13 Apr 2005 | HKD | 138 | 139 | 138 | 139 | 13.9 | +1.5 (+1.09%) | 16,500 |
| 12 Apr 2005 | HKD | 137.5 | 137.5 | 137.5 | 137.5 | 13.75 | +0.5 (+0.36%) | 6,000 |
| 11 Apr 2005 | HKD | 137 | 137 | 137 | 137 | 13.7 | -1 (-0.72%) | 1,200 |
| 8 Apr 2005 | HKD | 138 | 138 | 138 | 138 | 13.8 | +1 (+0.73%) | 3,000 |
| 7 Apr 2005 | HKD | 137 | 137 | 137 | 137 | 13.7 | 0.0 (0.0%) | 500 |
| 6 Apr 2005 | HKD | 137 | 137 | 137 | 137 | 13.7 | +1 (+0.74%) | 1,500 |
| 5 Apr 2005 | HKD | 136 | 136 | 136 | 136 | 13.6 | 0.0 (0.0%) | 0 |
| 4 Apr 2005 | HKD | 136 | 136 | 136 | 136 | 13.6 | 0.0 (0.0%) | 9,000 |
| 1 Apr 2005 | HKD | 135.5 | 136 | 135.5 | 136 | 13.6 | -0.5 (-0.37%) | 55,000 |
| 31 Mar 2005 | HKD | 136.5 | 136.5 | 136.5 | 136.5 | 13.65 | +1 (+0.74%) | 5,000 |
| 30 Mar 2005 | HKD | 135.5 | 135.5 | 135.5 | 135.5 | 13.55 | 0.0 (0.0%) | 2,800 |
| 29 Mar 2005 | HKD | 135.5 | 135.5 | 135.5 | 135.5 | 13.55 | -1.5 (-1.09%) | 6,300 |
| 28 Mar 2005 | HKD | 137 | 137 | 137 | 137 | 13.7 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 137 | 137 | 137 | 137 | 13.7 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | HKD | 137 | 137 | 137 | 137 | 13.7 | 0.0 (0.0%) | 11,500 |
| 23 Mar 2005 | HKD | 137 | 137 | 137 | 137 | 13.7 | -2 (-1.44%) | 4,800 |
| 22 Mar 2005 | HKD | 139 | 139 | 139 | 139 | 13.9 | -0.5 (-0.36%) | 5,000 |
| 21 Mar 2005 | HKD | 139.5 | 139.5 | 139.5 | 139.5 | 13.95 | +0.5 (+0.36%) | 5,500 |
| 18 Mar 2005 | HKD | 139.5 | 139.5 | 139 | 139 | 13.9 | 0.0 (0.0%) | 7,000 |
| 17 Mar 2005 | HKD | 138.5 | 139 | 138.5 | 139 | 13.9 | 0.0 (0.0%) | 900 |
| 16 Mar 2005 | HKD | 138 | 139 | 138 | 139 | 13.9 | +1 (+0.72%) | 3,000 |
| 15 Mar 2005 | HKD | 138 | 138.5 | 138 | 138 | 13.8 | -1.5 (-1.08%) | 4,300 |
| 14 Mar 2005 | HKD | 139 | 139.5 | 139 | 139.5 | 13.95 | +0.5 (+0.36%) | 7,200 |
| 11 Mar 2005 | HKD | 139 | 139 | 139 | 139 | 13.9 | +0.5 (+0.36%) | 15,000 |
| 10 Mar 2005 | HKD | 138.5 | 138.5 | 137.5 | 138.5 | 13.85 | -1 (-0.72%) | 11,100 |
| 9 Mar 2005 | HKD | 139.5 | 139.5 | 139 | 139.5 | 13.95 | +0.5 (+0.36%) | 18,100 |
