| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | HKD | 11.3 | 11.35 | 11.2 | 11.3 | 7.5333 | +0.05 (+0.44%) | 347,133 |
| 11 May 2005 | HKD | 11.2 | 11.35 | 11.15 | 11.25 | 7.5 | +0.05 (+0.45%) | 723,001 |
| 10 May 2005 | HKD | 11.1 | 11.2 | 11.05 | 11.2 | 7.4667 | +0.1 (+0.90%) | 255,000 |
| 9 May 2005 | HKD | 11.1 | 11.15 | 11.05 | 11.1 | 7.4 | 0.0 (0.0%) | 551,710 |
| 6 May 2005 | HKD | 11.1 | 11.15 | 11.05 | 11.1 | 7.4 | -0.05 (-0.45%) | 186,050 |
| 5 May 2005 | HKD | 11.15 | 11.15 | 11.1 | 11.15 | 7.4333 | -0.05 (-0.45%) | 86,727 |
| 4 May 2005 | HKD | 11.15 | 11.2 | 11.05 | 11.2 | 7.4667 | +0.05 (+0.45%) | 1,094,701 |
| 3 May 2005 | HKD | 11.15 | 11.2 | 11.15 | 11.15 | 7.4333 | 0.0 (0.0%) | 319,800 |
| 2 May 2005 | HKD | 11.15 | 11.15 | 11.15 | 11.15 | 7.4333 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | HKD | 11.2 | 11.2 | 11.15 | 11.15 | 7.4333 | -0.05 (-0.45%) | 426,900 |
| 28 Apr 2005 | HKD | 11.15 | 11.3 | 11.1 | 11.2 | 7.4667 | 0.0 (0.0%) | 981,001 |
| 27 Apr 2005 | HKD | 11.15 | 11.2 | 11.15 | 11.2 | 7.4667 | 0.0 (0.0%) | 552,001 |
| 26 Apr 2005 | HKD | 11.2 | 11.25 | 11 | 11.2 | 7.4667 | 0.0 (0.0%) | 810,331 |
| 25 Apr 2005 | HKD | 11.2 | 11.25 | 11.2 | 11.2 | 7.4667 | 0.0 (0.0%) | 394,500 |
| 22 Apr 2005 | HKD | 11.3 | 11.4 | 11.15 | 11.2 | 7.4667 | -0.15 (-1.32%) | 997,861 |
| 21 Apr 2005 | HKD | 11.15 | 11.35 | 11.15 | 11.35 | 7.5667 | +0.15 (+1.34%) | 1,238,806 |
| 20 Apr 2005 | HKD | 11.05 | 11.3 | 11 | 11.2 | 7.4667 | +0.05 (+0.45%) | 1,186,701 |
| 19 Apr 2005 | HKD | 10.85 | 11.2 | 10.85 | 11.15 | 7.4333 | +0.3 (+2.76%) | 395,373 |
| 18 Apr 2005 | HKD | 10.5 | 10.95 | 10.5 | 10.85 | 7.2333 | +0.05 (+0.46%) | 741,079 |
| 15 Apr 2005 | HKD | 10.65 | 10.85 | 10.65 | 10.8 | 7.2 | +0.1 (+0.93%) | 1,121,611 |
| 14 Apr 2005 | HKD | 10.6 | 10.7 | 10.6 | 10.7 | 7.1333 | +0.1 (+0.94%) | 300,999 |
| 13 Apr 2005 | HKD | 10.55 | 10.7 | 10.55 | 10.6 | 7.0667 | +0.1 (+0.95%) | 507,999 |
| 12 Apr 2005 | HKD | 10.7 | 10.7 | 10.5 | 10.5 | 7 | -0.1 (-0.94%) | 231,000 |
| 11 Apr 2005 | HKD | 10.65 | 10.7 | 10.55 | 10.6 | 7.0667 | -0.1 (-0.93%) | 161,642 |
| 8 Apr 2005 | HKD | 10.7 | 10.7 | 10.6 | 10.7 | 7.1333 | -0.05 (-0.47%) | 54,000 |
| 7 Apr 2005 | HKD | 10.7 | 10.75 | 10.6 | 10.75 | 7.1667 | -0.05 (-0.46%) | 279,000 |
| 6 Apr 2005 | HKD | 10.55 | 10.8 | 10.55 | 10.8 | 7.2 | -0.05 (-0.46%) | 43,403 |
| 5 Apr 2005 | HKD | 10.85 | 10.85 | 10.85 | 10.85 | 7.2333 | 0.0 (0.0%) | 0 |
| 4 Apr 2005 | HKD | 10.75 | 10.85 | 10.7 | 10.85 | 7.2333 | 0.0 (0.0%) | 117,000 |
| 1 Apr 2005 | HKD | 10.95 | 11 | 10.8 | 10.85 | 7.2333 | -0.15 (-1.36%) | 794,381 |
