| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | HKD | 1.2625 | 1.2875 | 1.2625 | 1.2875 | 128.75 | +0.037 (+3%) | 560 |
| 2 May 2005 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 125 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | HKD | 1.2438 | 1.25 | 1.2438 | 1.25 | 125 | 0.0 (0.0%) | 480 |
| 28 Apr 2005 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 125 | 0.0 (0.0%) | 2,080 |
| 27 Apr 2005 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 125 | 0.0 (0.0%) | 480 |
| 26 Apr 2005 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 125 | +0.025 (+2.04%) | 400 |
| 25 Apr 2005 | HKD | 1.325 | 1.325 | 1.2125 | 1.225 | 122.5 | -0.062 (-4.85%) | 4,240 |
| 22 Apr 2005 | HKD | 1.2875 | 1.2875 | 1.2875 | 1.2875 | 128.75 | +0.013 (+0.98%) | 240 |
| 21 Apr 2005 | HKD | 1.3 | 1.3 | 1.275 | 1.275 | 127.5 | 0.0 (0.0%) | 560 |
| 20 Apr 2005 | HKD | 1.275 | 1.275 | 1.275 | 1.275 | 127.5 | -0.025 (-1.92%) | 1,360 |
| 19 Apr 2005 | HKD | 1.275 | 1.3 | 1.275 | 1.3 | 130 | 0.0 (0.0%) | 12,000 |
| 18 Apr 2005 | HKD | 1.3 | 1.3 | 1.25 | 1.3 | 130 | 0.0 (0.0%) | 15,120 |
| 15 Apr 2005 | HKD | 1.3 | 1.325 | 1.3 | 1.3 | 130 | -0.025 (-1.89%) | 10,480 |
| 14 Apr 2005 | HKD | 1.325 | 1.325 | 1.3125 | 1.325 | 132.5 | +0.013 (+0.95%) | 19,920 |
| 13 Apr 2005 | HKD | 1.325 | 1.325 | 1.3 | 1.3125 | 131.25 | 0.0 (0.0%) | 14,160 |
| 12 Apr 2005 | HKD | 1.3375 | 1.3375 | 1.3125 | 1.3125 | 131.25 | -0.013 (-0.94%) | 3,040 |
| 11 Apr 2005 | HKD | 1.3125 | 1.3375 | 1.3 | 1.325 | 132.5 | +0.025 (+1.92%) | 10,320 |
| 8 Apr 2005 | HKD | 1.25 | 1.3 | 1.25 | 1.3 | 130 | +0.037 (+2.97%) | 9,200 |
| 7 Apr 2005 | HKD | 1.2375 | 1.2875 | 1.2375 | 1.2625 | 126.25 | +0.037 (+3.06%) | 30,800 |
| 6 Apr 2005 | HKD | 1.225 | 1.225 | 1.2188 | 1.225 | 122.5 | +0.006 (+0.51%) | 34,154 |
| 5 Apr 2005 | HKD | 1.2188 | 1.2188 | 1.2188 | 1.2188 | 121.88 | 0.0 (0.0%) | 0 |
| 4 Apr 2005 | HKD | 1.175 | 1.2625 | 1.175 | 1.2188 | 121.88 | +0.044 (+3.73%) | 11,200 |
| 1 Apr 2005 | HKD | 1.1625 | 1.175 | 1.1625 | 1.175 | 117.5 | +0.05 (+4.44%) | 2,000 |
| 31 Mar 2005 | HKD | 1.125 | 1.1313 | 1.125 | 1.125 | 112.5 | 0.0 (0.0%) | 32,160 |
| 30 Mar 2005 | HKD | 1.125 | 1.1625 | 1.1125 | 1.125 | 112.5 | 0.0 (0.0%) | 48,320 |
| 29 Mar 2005 | HKD | 1.15 | 1.15 | 1.125 | 1.125 | 112.5 | -0.044 (-3.75%) | 15,440 |
| 28 Mar 2005 | HKD | 1.1688 | 1.1688 | 1.1688 | 1.1688 | 116.88 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 1.1688 | 1.1688 | 1.1688 | 1.1688 | 116.88 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | HKD | 1.15 | 1.1688 | 1.15 | 1.1688 | 116.88 | +0.019 (+1.63%) | 41,520 |
| 23 Mar 2005 | HKD | 1.175 | 1.175 | 1.15 | 1.15 | 115 | -0.019 (-1.61%) | 39,760 |
