| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 16.9091 | 0.0 (0.0%) | 0 |
| 4 Apr 2005 | HKD | 0.94 | 0.95 | 0.93 | 0.93 | 16.9091 | -0.01 (-1.06%) | 115,720 |
| 1 Apr 2005 | HKD | 0.96 | 0.96 | 0.93 | 0.94 | 17.0909 | -0.02 (-2.08%) | 56,100 |
| 31 Mar 2005 | HKD | 0.97 | 0.98 | 0.96 | 0.96 | 17.4545 | +0.01 (+1.05%) | 75,130 |
| 30 Mar 2005 | HKD | 1.06 | 1.06 | 0.9 | 0.95 | 17.2727 | -0.11 (-10.38%) | 667,371 |
| 29 Mar 2005 | HKD | 1.19 | 1.19 | 1.04 | 1.06 | 19.2727 | -0.09 (-7.83%) | 234,190 |
| 28 Mar 2005 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 20.9091 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 20.9091 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | HKD | 1.2 | 1.22 | 1.15 | 1.15 | 20.9091 | -0.04 (-3.36%) | 110,110 |
| 23 Mar 2005 | HKD | 1.19 | 1.2 | 1.19 | 1.19 | 21.6363 | -0.02 (-1.65%) | 23,210 |
| 22 Mar 2005 | HKD | 1.22 | 1.22 | 1.2 | 1.21 | 22 | -0.01 (-0.82%) | 13,200 |
| 21 Mar 2005 | HKD | 1.22 | 1.23 | 1.2 | 1.22 | 22.1818 | 0.0 (0.0%) | 16,171 |
| 18 Mar 2005 | HKD | 1.25 | 1.25 | 1.2 | 1.22 | 22.1818 | -0.02 (-1.61%) | 24,750 |
| 17 Mar 2005 | HKD | 1.25 | 1.25 | 1.23 | 1.24 | 22.5454 | -0.04 (-3.13%) | 27,500 |
| 16 Mar 2005 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 23.2727 | +0.01 (+0.79%) | 330 |
| 15 Mar 2005 | HKD | 1.28 | 1.28 | 1.26 | 1.27 | 23.0909 | -0.02 (-1.55%) | 69,520 |
| 14 Mar 2005 | HKD | 1.27 | 1.29 | 1.27 | 1.29 | 23.4545 | +0.01 (+0.78%) | 6,710 |
| 11 Mar 2005 | HKD | 1.27 | 1.3 | 1.27 | 1.28 | 23.2727 | +0.01 (+0.79%) | 17,710 |
| 10 Mar 2005 | HKD | 1.28 | 1.3 | 1.27 | 1.27 | 23.0909 | -0.02 (-1.55%) | 33,660 |
| 9 Mar 2005 | HKD | 1.29 | 1.3 | 1.29 | 1.29 | 23.4545 | -0.01 (-0.77%) | 79,090 |
| 8 Mar 2005 | HKD | 1.29 | 1.3 | 1.29 | 1.3 | 23.6363 | +0.01 (+0.78%) | 23,430 |
| 7 Mar 2005 | HKD | 1.31 | 1.31 | 1.29 | 1.29 | 23.4545 | -0.03 (-2.27%) | 52,800 |
| 4 Mar 2005 | HKD | 1.31 | 1.32 | 1.29 | 1.32 | 24 | +0.01 (+0.76%) | 14,300 |
| 3 Mar 2005 | HKD | 1.3 | 1.31 | 1.29 | 1.31 | 23.8182 | -0.02 (-1.50%) | 33,880 |
| 2 Mar 2005 | HKD | 1.31 | 1.33 | 1.3 | 1.33 | 24.1818 | +0.01 (+0.76%) | 117,480 |
| 1 Mar 2005 | HKD | 1.32 | 1.32 | 1.3 | 1.32 | 24 | -0.01 (-0.75%) | 25,630 |
| 28 Feb 2005 | HKD | 1.33 | 1.34 | 1.32 | 1.33 | 24.1818 | 0.0 (0.0%) | 45,320 |
| 25 Feb 2005 | HKD | 1.32 | 1.35 | 1.32 | 1.33 | 24.1818 | +0.01 (+0.76%) | 476,960 |
| 24 Feb 2005 | HKD | 1.32 | 1.32 | 1.3 | 1.32 | 24 | 0.0 (0.0%) | 33,000 |
| 23 Feb 2005 | HKD | 1.3 | 1.32 | 1.29 | 1.32 | 24 | +0.02 (+1.54%) | 6,160 |
