| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 22 Mar 2005 | HKD | 1.1625 | 1.175 | 1.1625 | 1.1688 | 116.88 | -0.025 (-2.09%) | 1,040 |
| 21 Mar 2005 | HKD | 1.2 | 1.2 | 1.1938 | 1.1938 | 119.38 | -0.006 (-0.52%) | 400 |
| 18 Mar 2005 | HKD | 1.2 | 1.2 | 1.175 | 1.2 | 120 | 0.0 (0.0%) | 960 |
| 17 Mar 2005 | HKD | 1.2 | 1.2063 | 1.2 | 1.2 | 120 | 0.0 (0.0%) | 42,088 |
| 16 Mar 2005 | HKD | 1.2 | 1.2063 | 1.2 | 1.2 | 120 | -0.006 (-0.52%) | 43,600 |
| 15 Mar 2005 | HKD | 1.2 | 1.2063 | 1.2 | 1.2063 | 120.63 | 0.0 (0.0%) | 68,480 |
| 14 Mar 2005 | HKD | 1.225 | 1.225 | 1.2 | 1.2063 | 120.63 | -0.025 (-2.03%) | 23,120 |
| 11 Mar 2005 | HKD | 1.1563 | 1.2625 | 1.1563 | 1.2313 | 123.13 | +0.081 (+7.07%) | 182,960 |
| 10 Mar 2005 | HKD | 1.125 | 1.1625 | 1.05 | 1.15 | 115 | +0.025 (+2.22%) | 62,880 |
| 9 Mar 2005 | HKD | 1.1 | 1.1375 | 1.1 | 1.125 | 112.5 | +0.025 (+2.27%) | 13,760 |
| 8 Mar 2005 | HKD | 1.0375 | 1.1 | 1.0375 | 1.1 | 110 | +0.062 (+6.02%) | 12,800 |
| 7 Mar 2005 | HKD | 1.025 | 1.0375 | 1.0125 | 1.0375 | 103.75 | +0.025 (+2.47%) | 11,920 |
| 4 Mar 2005 | HKD | 1 | 1.0125 | 1 | 1.0125 | 101.25 | +0.013 (+1.25%) | 6,560 |
| 3 Mar 2005 | HKD | 1 | 1 | 1 | 1 | 100 | 0.0 (0.0%) | 320 |
| 2 Mar 2005 | HKD | 0.975 | 1 | 0.975 | 1 | 100 | +0.025 (+2.56%) | 14,960 |
| 1 Mar 2005 | HKD | 1.0375 | 1.0375 | 0.975 | 0.975 | 97.5 | -0.05 (-4.88%) | 38,800 |
| 28 Feb 2005 | HKD | 1.0625 | 1.0688 | 1.025 | 1.025 | 102.5 | -0.025 (-2.38%) | 13,200 |
| 25 Feb 2005 | HKD | 1.0375 | 1.0688 | 1.0375 | 1.05 | 105 | +0.025 (+2.44%) | 24,560 |
| 24 Feb 2005 | HKD | 0.975 | 1.0375 | 0.975 | 1.025 | 102.5 | +0.062 (+6.49%) | 22,000 |
| 23 Feb 2005 | HKD | 1 | 1.0063 | 0.9625 | 0.9625 | 96.25 | -0.044 (-4.35%) | 16,720 |
| 22 Feb 2005 | HKD | 1.075 | 1.075 | 1.0063 | 1.0063 | 100.63 | -0.081 (-7.47%) | 3,992 |
| 21 Feb 2005 | HKD | 1.125 | 1.125 | 1.0875 | 1.0875 | 108.75 | -0.031 (-2.80%) | 4,480 |
| 18 Feb 2005 | HKD | 1.125 | 1.125 | 1.1188 | 1.1188 | 111.88 | 0.0 (0.0%) | 14,000 |
| 17 Feb 2005 | HKD | 1.125 | 1.125 | 1.1188 | 1.1188 | 111.88 | 0.0 (0.0%) | 1,840 |
