| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | HKD | 2.7778 | 2.9677 | 2.7778 | 2.9202 | 2.9202 | +0.142 (+5.13%) | 2,688,732 |
| 30 Mar 2005 | HKD | 2.754 | 2.8253 | 2.6828 | 2.7778 | 2.7778 | -0.048 (-1.68%) | 5,054,931 |
| 29 Mar 2005 | HKD | 2.944 | 2.944 | 2.8015 | 2.8253 | 2.8253 | -0.119 (-4.03%) | 3,259,143 |
| 28 Mar 2005 | HKD | 2.944 | 2.944 | 2.944 | 2.944 | 2.944 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 2.944 | 2.944 | 2.944 | 2.944 | 2.944 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | HKD | 3.0627 | 3.0627 | 2.9202 | 2.944 | 2.944 | -0.119 (-3.88%) | 5,013,232 |
| 23 Mar 2005 | HKD | 3.0864 | 3.1102 | 2.944 | 3.0627 | 3.0627 | -0.024 (-0.77%) | 5,147,384 |
| 22 Mar 2005 | HKD | 3.0152 | 3.1102 | 2.9915 | 3.0864 | 3.0864 | +0.071 (+2.36%) | 3,323,481 |
| 21 Mar 2005 | HKD | 3.0627 | 3.0627 | 3.0152 | 3.0152 | 3.0152 | -0.048 (-1.55%) | 1,739,768 |
| 18 Mar 2005 | HKD | 3.0864 | 3.0864 | 3.0152 | 3.0627 | 3.0627 | +0.048 (+1.58%) | 949,912 |
| 17 Mar 2005 | HKD | 3.1339 | 3.1339 | 3.0152 | 3.0152 | 3.0152 | -0.119 (-3.79%) | 1,082,906 |
| 16 Mar 2005 | HKD | 3.1339 | 3.1339 | 3.0864 | 3.1339 | 3.1339 | 0.0 (0.0%) | 2,029,027 |
| 15 Mar 2005 | HKD | 3.1102 | 3.1339 | 3.0627 | 3.1339 | 3.1339 | +0.024 (+0.76%) | 4,592,242 |
| 14 Mar 2005 | HKD | 3.1102 | 3.1102 | 3.0864 | 3.1102 | 3.1102 | +0.024 (+0.77%) | 2,230,203 |
| 11 Mar 2005 | HKD | 3.0389 | 3.1102 | 3.0152 | 3.0864 | 3.0864 | +0.071 (+2.36%) | 2,620,182 |
| 10 Mar 2005 | HKD | 3.0389 | 3.0389 | 2.9677 | 3.0152 | 3.0152 | -0.024 (-0.78%) | 2,173,499 |
| 9 Mar 2005 | HKD | 3.0389 | 3.0864 | 3.0389 | 3.0389 | 3.0389 | +0.024 (+0.79%) | 5,808,142 |
| 8 Mar 2005 | HKD | 2.9915 | 3.0152 | 2.9677 | 3.0152 | 3.0152 | +0.024 (+0.79%) | 6,638,539 |
| 7 Mar 2005 | HKD | 2.9677 | 3.0389 | 2.9677 | 2.9915 | 2.9915 | +0.071 (+2.44%) | 2,489,189 |
| 4 Mar 2005 | HKD | 2.9915 | 2.9915 | 2.8727 | 2.9202 | 2.9202 | -0.071 (-2.38%) | 2,911,969 |
| 3 Mar 2005 | HKD | 3.0389 | 3.0389 | 2.9915 | 2.9915 | 2.9915 | -0.047 (-1.56%) | 1,005,826 |
| 2 Mar 2005 | HKD | 3.0389 | 3.0864 | 3.0389 | 3.0389 | 3.0389 | -0.024 (-0.78%) | 2,977,992 |
| 1 Mar 2005 | HKD | 3.0627 | 3.0627 | 2.9915 | 3.0627 | 3.0627 | -0.024 (-0.77%) | 2,238,364 |
| 28 Feb 2005 | HKD | 3.1339 | 3.1339 | 3.0627 | 3.0864 | 3.0864 | -0.048 (-1.52%) | 1,528,220 |
| 25 Feb 2005 | HKD | 3.0152 | 3.1339 | 3.0152 | 3.1339 | 3.1339 | +0.119 (+3.94%) | 3,506,072 |
| 24 Feb 2005 | HKD | 3.0389 | 3.0389 | 2.9677 | 3.0152 | 3.0152 | -0.048 (-1.55%) | 3,097,929 |
| 23 Feb 2005 | HKD | 3.1339 | 3.1339 | 3.0389 | 3.0627 | 3.0627 | -0.071 (-2.27%) | 1,948,578 |
| 22 Feb 2005 | HKD | 3.1102 | 3.1339 | 3.1102 | 3.1339 | 3.1339 | +0.048 (+1.54%) | 988,241 |
| 21 Feb 2005 | HKD | 3.1102 | 3.1339 | 3.0864 | 3.0864 | 3.0864 | 0.0 (0.0%) | 4,016,882 |
| 18 Feb 2005 | HKD | 3.2289 | 3.2289 | 3.0864 | 3.0864 | 3.0864 | -0.142 (-4.41%) | 2,081,256 |
