| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2005 | HKD | 3.975 | 4 | 3.975 | 4 | 6.0606 | +0.05 (+1.26%) | 2,798,404 |
| 12 Apr 2005 | HKD | 3.9501 | 3.9501 | 3.9501 | 3.9501 | 5.985 | 0.0 (0.0%) | 2,587,204 |
| 11 Apr 2005 | HKD | 3.9501 | 3.975 | 3.9501 | 3.9501 | 5.985 | -0.025 (-0.63%) | 1,742,403 |
| 8 Apr 2005 | HKD | 3.9501 | 3.975 | 3.9501 | 3.975 | 6.0227 | +0.05 (+1.27%) | 528,001 |
| 7 Apr 2005 | HKD | 3.975 | 3.975 | 3.925 | 3.925 | 5.947 | -0.05 (-1.26%) | 633,601 |
| 6 Apr 2005 | HKD | 3.9501 | 3.975 | 3.9501 | 3.975 | 6.0227 | +0.025 (+0.63%) | 2,006,403 |
| 5 Apr 2005 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 5.9848 | -0 (0.0%) | 0 |
| 4 Apr 2005 | HKD | 3.9501 | 3.9501 | 3.9501 | 3.9501 | 5.985 | +0.05 (+1.29%) | 1,003,201 |
| 1 Apr 2005 | HKD | 3.8999 | 3.925 | 3.8999 | 3.8999 | 5.9089 | 0.0 (0.0%) | 633,601 |
| 31 Mar 2005 | HKD | 3.8751 | 3.925 | 3.8751 | 3.8999 | 5.9089 | +0.025 (+0.64%) | 1,953,603 |
| 30 Mar 2005 | HKD | 3.925 | 3.925 | 3.8751 | 3.8751 | 5.8714 | -0.05 (-1.27%) | 3,696,005 |
| 29 Mar 2005 | HKD | 3.975 | 3.975 | 3.925 | 3.925 | 5.947 | -0.055 (-1.38%) | 1,478,402 |
| 28 Mar 2005 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 6.0303 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 6.0303 | +0.005 (+0.13%) | 0 |
| 24 Mar 2005 | HKD | 3.975 | 3.975 | 3.9501 | 3.975 | 6.0227 | 0.0 (0.0%) | 580,801 |
| 23 Mar 2005 | HKD | 4 | 4 | 3.9501 | 3.975 | 6.0227 | -0.025 (-0.63%) | 6,494,409 |
| 22 Mar 2005 | HKD | 3.9501 | 4 | 3.9501 | 4 | 6.0606 | 0.0 (0.0%) | 8,342,412 |
| 21 Mar 2005 | HKD | 4 | 4.05 | 4 | 4 | 6.0606 | -0.05 (-1.23%) | 2,217,603 |
| 18 Mar 2005 | HKD | 4.0751 | 4.0751 | 4.05 | 4.05 | 6.1364 | -0.025 (-0.62%) | 1,108,802 |
| 17 Mar 2005 | HKD | 4.0249 | 4.0751 | 4.0249 | 4.0751 | 6.1744 | +0.025 (+0.62%) | 1,689,602 |
| 16 Mar 2005 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 6.1364 | -0.025 (-0.62%) | 369,601 |
| 15 Mar 2005 | HKD | 4.0751 | 4.0999 | 4.05 | 4.0751 | 6.1744 | -0.025 (-0.60%) | 4,171,206 |
| 14 Mar 2005 | HKD | 4.125 | 4.125 | 4.0249 | 4.0999 | 6.212 | +0.025 (+0.61%) | 2,851,204 |
| 11 Mar 2005 | HKD | 4 | 4.0751 | 4 | 4.0751 | 6.1744 | 0.0 (0.0%) | 2,006,403 |
| 10 Mar 2005 | HKD | 4.0249 | 4.0751 | 4.0249 | 4.0751 | 6.1744 | -0.025 (-0.60%) | 2,613,604 |
| 9 Mar 2005 | HKD | 4.0999 | 4.0999 | 4.0751 | 4.0999 | 6.212 | 0.0 (0.0%) | 1,108,802 |
| 8 Mar 2005 | HKD | 4.125 | 4.125 | 4.0999 | 4.0999 | 6.212 | -0.025 (-0.61%) | 3,062,404 |
| 7 Mar 2005 | HKD | 4.05 | 4.125 | 4.0249 | 4.125 | 6.25 | +0.1 (+2.49%) | 15,760,823 |
| 4 Mar 2005 | HKD | 4.0999 | 4.0999 | 4 | 4.0249 | 6.0983 | -0.075 (-1.83%) | 4,699,207 |
| 3 Mar 2005 | HKD | 4.0249 | 4.0999 | 3.975 | 4.0999 | 6.212 | +0.075 (+1.86%) | 10,560,015 |
