| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 5.6061 | -0.05 (-1.33%) | 211,200 |
| 24 May 2005 | HKD | 3.7 | 3.7499 | 3.7 | 3.7499 | 5.6817 | -0.075 (-1.96%) | 6,072,009 |
| 23 May 2005 | HKD | 3.85 | 3.85 | 3.8001 | 3.8249 | 5.7953 | +0.025 (+0.65%) | 2,904,004 |
| 20 May 2005 | HKD | 3.8249 | 3.8249 | 3.775 | 3.8001 | 5.7577 | -0.025 (-0.65%) | 2,534,404 |
| 19 May 2005 | HKD | 3.85 | 3.85 | 3.8249 | 3.8249 | 5.7953 | -0.025 (-0.65%) | 2,428,803 |
| 18 May 2005 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 5.8333 | +0.025 (+0.66%) | 1,003,201 |
| 17 May 2005 | HKD | 3.8249 | 3.85 | 3.8249 | 3.8249 | 5.7953 | +0.005 (+0.13%) | 2,217,603 |
| 16 May 2005 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 5.7879 | -0.005 (-0.13%) | 0 |
| 13 May 2005 | HKD | 3.8249 | 3.8249 | 3.7499 | 3.8249 | 5.7953 | -0.025 (-0.65%) | 211,200 |
| 12 May 2005 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 5.8333 | +0.025 (+0.66%) | 158,400 |
| 11 May 2005 | HKD | 3.8249 | 3.8249 | 3.8249 | 3.8249 | 5.7953 | 0.0 (0.0%) | 264,000 |
| 10 May 2005 | HKD | 3.8001 | 3.85 | 3.8001 | 3.8249 | 5.7953 | +0.025 (+0.65%) | 3,432,005 |
| 9 May 2005 | HKD | 3.8249 | 3.8249 | 3.8001 | 3.8001 | 5.7577 | -0.05 (-1.30%) | 844,801 |
| 6 May 2005 | HKD | 3.8249 | 3.85 | 3.8001 | 3.85 | 5.8333 | +0.05 (+1.31%) | 1,108,802 |
| 5 May 2005 | HKD | 3.8001 | 3.85 | 3.775 | 3.8001 | 5.7577 | 0.0 (0.0%) | 3,643,205 |
| 4 May 2005 | HKD | 3.8249 | 3.8249 | 3.775 | 3.8001 | 5.7577 | -0.025 (-0.65%) | 633,601 |
| 3 May 2005 | HKD | 3.8249 | 3.8249 | 3.8249 | 3.8249 | 5.7953 | +0.005 (+0.13%) | 844,801 |
| 2 May 2005 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 5.7879 | -0.005 (-0.13%) | 0 |
| 29 Apr 2005 | HKD | 3.775 | 3.85 | 3.775 | 3.8249 | 5.7953 | +0.025 (+0.65%) | 1,372,802 |
| 28 Apr 2005 | HKD | 3.8001 | 3.8249 | 3.8001 | 3.8001 | 5.7577 | 0.0 (0.0%) | 1,584,002 |
| 27 Apr 2005 | HKD | 3.8001 | 3.8001 | 3.775 | 3.8001 | 5.7577 | 0.0 (0.0%) | 2,851,204 |
| 26 Apr 2005 | HKD | 3.8001 | 3.8249 | 3.775 | 3.8001 | 5.7577 | 0.0 (0.0%) | 4,989,607 |
| 25 Apr 2005 | HKD | 3.8249 | 3.8249 | 3.775 | 3.8001 | 5.7577 | -0.025 (-0.65%) | 6,652,810 |
| 22 Apr 2005 | HKD | 3.925 | 3.9501 | 3.8001 | 3.8249 | 5.7953 | -0.05 (-1.30%) | 7,180,810 |
| 21 Apr 2005 | HKD | 3.8001 | 3.8999 | 3.8001 | 3.8751 | 5.8714 | -0.075 (-1.90%) | 1,425,602 |
| 20 Apr 2005 | HKD | 3.9501 | 4 | 3.9501 | 3.9501 | 5.985 | +0.1 (+2.60%) | 1,372,802 |
| 19 Apr 2005 | HKD | 3.8001 | 3.9501 | 3.8001 | 3.85 | 5.8333 | +0.05 (+1.31%) | 1,742,403 |
| 18 Apr 2005 | HKD | 3.85 | 3.85 | 3.8001 | 3.8001 | 5.7577 | -0.075 (-1.94%) | 1,900,803 |
| 15 Apr 2005 | HKD | 3.8999 | 3.8999 | 3.85 | 3.8751 | 5.8714 | -0.05 (-1.27%) | 2,112,003 |
| 14 Apr 2005 | HKD | 4 | 4 | 3.925 | 3.925 | 5.947 | -0.075 (-1.88%) | 3,009,604 |
