| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | HKD | 11 | 11 | 10.95 | 11 | 7.3333 | 0.0 (0.0%) | 170,081 |
| 30 Mar 2005 | HKD | 10.95 | 11 | 10.95 | 11 | 7.3333 | +0.1 (+0.92%) | 266,786 |
| 29 Mar 2005 | HKD | 11 | 11 | 10.9 | 10.9 | 7.2667 | -0.15 (-1.36%) | 169,500 |
| 28 Mar 2005 | HKD | 11.05 | 11.05 | 11.05 | 11.05 | 7.3667 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 11.05 | 11.05 | 11.05 | 11.05 | 7.3667 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | HKD | 11.05 | 11.1 | 11 | 11.05 | 7.3667 | 0.0 (0.0%) | 528,947 |
| 23 Mar 2005 | HKD | 11 | 11.1 | 11 | 11.05 | 7.3667 | 0.0 (0.0%) | 362,903 |
| 22 Mar 2005 | HKD | 11.1 | 11.15 | 11.05 | 11.05 | 7.3667 | -0.15 (-1.34%) | 112,682 |
| 21 Mar 2005 | HKD | 11.2 | 11.25 | 11.15 | 11.2 | 7.4667 | 0.0 (0.0%) | 214,508 |
| 18 Mar 2005 | HKD | 11.3 | 11.3 | 11.2 | 11.2 | 7.4667 | -0.15 (-1.32%) | 119,555 |
| 17 Mar 2005 | HKD | 11.3 | 11.35 | 11.25 | 11.35 | 7.5667 | +0.05 (+0.44%) | 525,839 |
| 16 Mar 2005 | HKD | 11.1 | 11.35 | 11.05 | 11.3 | 7.5333 | +0.2 (+1.80%) | 231,000 |
| 15 Mar 2005 | HKD | 11.05 | 11.1 | 11 | 11.1 | 7.4 | -0.05 (-0.45%) | 811,139 |
| 14 Mar 2005 | HKD | 11.5 | 11.8 | 11.05 | 11.15 | 7.4333 | -0.35 (-3.04%) | 812,000 |
| 11 Mar 2005 | HKD | 11.4 | 11.5 | 11.4 | 11.5 | 7.6667 | +0.1 (+0.88%) | 203,501 |
| 10 Mar 2005 | HKD | 11.4 | 11.4 | 11 | 11.4 | 7.6 | 0.0 (0.0%) | 216,999 |
| 9 Mar 2005 | HKD | 11.4 | 11.45 | 11.4 | 11.4 | 7.6 | +0.15 (+1.33%) | 201,000 |
| 8 Mar 2005 | HKD | 11.25 | 11.3 | 11.25 | 11.25 | 7.5 | 0.0 (0.0%) | 52,727 |
| 7 Mar 2005 | HKD | 11.25 | 11.4 | 11 | 11.25 | 7.5 | -0.05 (-0.44%) | 2,436,002 |
| 4 Mar 2005 | HKD | 11.45 | 11.45 | 11.3 | 11.3 | 7.5333 | -0.05 (-0.44%) | 328,500 |
| 3 Mar 2005 | HKD | 11.3 | 11.35 | 11.3 | 11.35 | 7.5667 | +0.05 (+0.44%) | 320,082 |
| 2 Mar 2005 | HKD | 11.3 | 11.35 | 11.2 | 11.3 | 7.5333 | 0.0 (0.0%) | 306,861 |
| 1 Mar 2005 | HKD | 11.25 | 11.35 | 11.2 | 11.3 | 7.5333 | 0.0 (0.0%) | 1,198,201 |
| 28 Feb 2005 | HKD | 11.4 | 11.45 | 11.3 | 11.3 | 7.5333 | -0.15 (-1.31%) | 1,273,404 |
| 25 Feb 2005 | HKD | 11.4 | 11.45 | 11.4 | 11.45 | 7.6333 | +0.05 (+0.44%) | 133,500 |
| 24 Feb 2005 | HKD | 11.55 | 11.6 | 11.4 | 11.4 | 7.6 | -0.2 (-1.72%) | 458,423 |
| 23 Feb 2005 | HKD | 11.35 | 11.6 | 11.35 | 11.6 | 7.7333 | +0.2 (+1.75%) | 347,142 |
| 22 Feb 2005 | HKD | 11.45 | 11.5 | 11.4 | 11.4 | 7.6 | -0.05 (-0.44%) | 299,660 |
| 21 Feb 2005 | HKD | 11.35 | 11.5 | 11.2 | 11.45 | 7.6333 | +0.1 (+0.88%) | 491,205 |
| 18 Feb 2005 | HKD | 11.2 | 11.4 | 11.2 | 11.35 | 7.5667 | +0.15 (+1.34%) | 194,094 |
