| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | HKD | 15.75 | 15.95 | 15.75 | 15.8 | 4.5663 | +0.1 (+0.64%) | 2,445,930 |
| 18 May 2005 | HKD | 15.8 | 15.8 | 15.7 | 15.7 | 4.5374 | -0.15 (-0.95%) | 4,357,467 |
| 17 May 2005 | HKD | 16.25 | 16.25 | 15.8 | 15.85 | 4.5808 | -0.35 (-2.16%) | 6,615,515 |
| 16 May 2005 | HKD | 16.2 | 16.2 | 16.2 | 16.2 | 4.6819 | 0.0 (0.0%) | 0 |
| 13 May 2005 | HKD | 16.4 | 16.4 | 16.1 | 16.2 | 4.6819 | -0.15 (-0.92%) | 1,984,467 |
| 12 May 2005 | HKD | 16.35 | 16.35 | 16.25 | 16.35 | 4.7253 | +0.1 (+0.62%) | 2,476,898 |
| 11 May 2005 | HKD | 16.2 | 16.25 | 16.15 | 16.25 | 4.6964 | -0.05 (-0.31%) | 3,071,681 |
| 10 May 2005 | HKD | 16.2 | 16.35 | 16.15 | 16.3 | 4.7108 | +0.15 (+0.93%) | 5,026,548 |
| 9 May 2005 | HKD | 16.1 | 16.2 | 15.95 | 16.15 | 4.6675 | +0.1 (+0.62%) | 3,945,887 |
| 6 May 2005 | HKD | 16.25 | 16.25 | 16.05 | 16.05 | 4.6386 | -0.2 (-1.23%) | 4,527,841 |
| 5 May 2005 | HKD | 16.1 | 16.3 | 16.1 | 16.25 | 4.6964 | +0.15 (+0.93%) | 7,643,517 |
| 4 May 2005 | HKD | 16.1 | 16.1 | 16 | 16.1 | 4.653 | +0.05 (+0.31%) | 3,842,699 |
| 3 May 2005 | HKD | 16.1 | 16.15 | 16 | 16.05 | 4.6386 | +0.1 (+0.63%) | 6,610,480 |
| 2 May 2005 | HKD | 15.95 | 15.95 | 15.95 | 15.95 | 4.6097 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | HKD | 15.8 | 16 | 15.75 | 15.95 | 4.6097 | +0.1 (+0.63%) | 7,729,603 |
| 28 Apr 2005 | HKD | 15.75 | 15.9 | 15.7 | 15.85 | 4.5808 | +0.15 (+0.96%) | 7,575,021 |
| 27 Apr 2005 | HKD | 15.65 | 15.7 | 15.6 | 15.7 | 4.5374 | +0.05 (+0.32%) | 3,488,622 |
| 26 Apr 2005 | HKD | 15.55 | 15.7 | 15.5 | 15.65 | 4.523 | +0.15 (+0.97%) | 9,801,821 |
| 25 Apr 2005 | HKD | 15.45 | 15.55 | 15.4 | 15.5 | 4.4796 | 0.0 (0.0%) | 6,681,000 |
| 22 Apr 2005 | HKD | 15.55 | 15.55 | 15.4 | 15.5 | 4.4796 | -0.05 (-0.32%) | 5,342,466 |
| 21 Apr 2005 | HKD | 15.2 | 15.55 | 15.1 | 15.55 | 4.4941 | +0.35 (+2.30%) | 7,145,361 |
| 20 Apr 2005 | HKD | 15.2 | 15.45 | 15.2 | 15.2 | 4.3929 | 0.0 (0.0%) | 3,607,522 |
| 19 Apr 2005 | HKD | 15 | 15.35 | 15 | 15.2 | 4.3929 | +0.15 (+1.00%) | 4,776,108 |
| 18 Apr 2005 | HKD | 15.15 | 15.15 | 15 | 15.05 | 4.3496 | -0.4 (-2.59%) | 12,274,883 |
| 15 Apr 2005 | HKD | 15.55 | 15.6 | 15.4 | 15.45 | 4.4652 | -0.15 (-0.96%) | 11,967,628 |
| 14 Apr 2005 | HKD | 15.65 | 15.65 | 15.5 | 15.6 | 4.5085 | -0.1 (-0.64%) | 12,496,254 |
| 13 Apr 2005 | HKD | 15.6 | 15.75 | 15.6 | 15.7 | 4.5374 | +0.05 (+0.32%) | 5,422,301 |
| 12 Apr 2005 | HKD | 15.6 | 15.65 | 15.55 | 15.65 | 4.523 | +0.05 (+0.32%) | 1,878,641 |
| 11 Apr 2005 | HKD | 15.6 | 15.65 | 15.55 | 15.6 | 4.5085 | -0.05 (-0.32%) | 4,244,518 |
| 8 Apr 2005 | HKD | 15.75 | 15.75 | 15.55 | 15.65 | 4.523 | +0.15 (+0.97%) | 5,137,854 |
