| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | HKD | 1.5019 | 1.5019 | 1.4821 | 1.5019 | 1.485 | 0.0 (0.0%) | 11,341,940 |
| 24 May 2005 | HKD | 1.5117 | 1.5216 | 1.492 | 1.5019 | 1.485 | 0.0 (0.0%) | 14,499,609 |
| 23 May 2005 | HKD | 1.5315 | 1.5315 | 1.5019 | 1.5019 | 1.485 | -0.04 (-2.56%) | 5,109,638 |
| 20 May 2005 | HKD | 1.5216 | 1.5513 | 1.492 | 1.5414 | 1.524 | +0.03 (+1.96%) | 10,525,025 |
| 19 May 2005 | HKD | 1.492 | 1.5315 | 1.492 | 1.5117 | 1.4946 | +0.02 (+1.32%) | 13,815,846 |
| 18 May 2005 | HKD | 1.5117 | 1.5117 | 1.4821 | 1.492 | 1.4752 | -0.04 (-2.58%) | 14,010,037 |
| 17 May 2005 | HKD | 1.571 | 1.571 | 1.5019 | 1.5315 | 1.5142 | -0.038 (-2.45%) | 30,272,815 |
| 16 May 2005 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.5523 | -0.001 (-0.06%) | 0 |
| 13 May 2005 | HKD | 1.5809 | 1.5809 | 1.5117 | 1.571 | 1.5533 | -0.01 (-0.63%) | 53,509,601 |
| 12 May 2005 | HKD | 1.5809 | 1.6007 | 1.571 | 1.5809 | 1.5631 | -0.01 (-0.62%) | 14,602,722 |
| 11 May 2005 | HKD | 1.6105 | 1.6105 | 1.5809 | 1.5908 | 1.5729 | -0.03 (-1.83%) | 16,198,726 |
| 10 May 2005 | HKD | 1.6402 | 1.6402 | 1.6105 | 1.6204 | 1.6021 | 0.0 (0.0%) | 6,347,602 |
| 9 May 2005 | HKD | 1.6204 | 1.6204 | 1.6007 | 1.6204 | 1.6021 | +0.01 (+0.61%) | 6,306,135 |
| 6 May 2005 | HKD | 1.6204 | 1.6303 | 1.6007 | 1.6105 | 1.5923 | -0.01 (-0.61%) | 10,820,710 |
| 5 May 2005 | HKD | 1.5908 | 1.6402 | 1.5908 | 1.6204 | 1.6021 | +0.04 (+2.50%) | 21,751,361 |
| 4 May 2005 | HKD | 1.5908 | 1.6105 | 1.5809 | 1.5809 | 1.5631 | 0.0 (0.0%) | 6,653,048 |
| 3 May 2005 | HKD | 1.6105 | 1.6105 | 1.5809 | 1.5809 | 1.5631 | -0.009 (-0.57%) | 5,797,396 |
| 2 May 2005 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.5721 | -0.001 (-0.05%) | 0 |
| 29 Apr 2005 | HKD | 1.5908 | 1.6007 | 1.571 | 1.5908 | 1.5729 | -0.01 (-0.62%) | 23,088,443 |
| 28 Apr 2005 | HKD | 1.6303 | 1.6303 | 1.5908 | 1.6007 | 1.5826 | -0.03 (-1.82%) | 28,115,146 |
| 27 Apr 2005 | HKD | 1.5908 | 1.6501 | 1.5908 | 1.6303 | 1.6119 | +0.03 (+1.85%) | 30,748,854 |
| 26 Apr 2005 | HKD | 1.5809 | 1.6007 | 1.571 | 1.6007 | 1.5826 | +0.02 (+1.25%) | 42,705,731 |
| 25 Apr 2005 | HKD | 1.5908 | 1.6105 | 1.5809 | 1.5809 | 1.5631 | -0.02 (-1.24%) | 11,621,089 |
| 22 Apr 2005 | HKD | 1.6105 | 1.6204 | 1.571 | 1.6007 | 1.5826 | 0.0 (0.0%) | 21,110,127 |
| 21 Apr 2005 | HKD | 1.5809 | 1.6007 | 1.571 | 1.6007 | 1.5826 | 0.0 (0.0%) | 17,191,929 |
| 20 Apr 2005 | HKD | 1.6105 | 1.6303 | 1.5908 | 1.6007 | 1.5826 | 0.0 (0.0%) | 12,640,589 |
| 19 Apr 2005 | HKD | 1.6105 | 1.6303 | 1.571 | 1.6007 | 1.5826 | -0.04 (-2.41%) | 34,838,992 |
| 18 Apr 2005 | HKD | 1.6105 | 1.6402 | 1.571 | 1.6402 | 1.6217 | -0.01 (-0.60%) | 25,474,357 |
| 15 Apr 2005 | HKD | 1.6797 | 1.6797 | 1.6303 | 1.6501 | 1.6315 | -0.049 (-2.91%) | 22,662,033 |
| 14 Apr 2005 | HKD | 1.7192 | 1.7192 | 1.6896 | 1.6995 | 1.6803 | -0.02 (-1.15%) | 7,745,370 |
