| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2005 | HKD | 1.7093 | 1.7489 | 1.7093 | 1.7192 | 1.6998 | +0.01 (+0.58%) | 8,920,627 |
| 12 Apr 2005 | HKD | 1.7093 | 1.7291 | 1.6995 | 1.7093 | 1.69 | -0.01 (-0.58%) | 13,316,210 |
| 11 Apr 2005 | HKD | 1.7489 | 1.7489 | 1.6896 | 1.7192 | 1.6998 | -0.03 (-1.70%) | 17,181,815 |
| 8 Apr 2005 | HKD | 1.7588 | 1.7686 | 1.7291 | 1.7489 | 1.7292 | 0.0 (0.0%) | 13,043,130 |
| 7 Apr 2005 | HKD | 1.7884 | 1.7884 | 1.7291 | 1.7489 | 1.7292 | -0.03 (-1.66%) | 18,575,536 |
| 6 Apr 2005 | HKD | 1.7686 | 1.8082 | 1.7686 | 1.7785 | 1.7584 | +0.018 (+1.05%) | 17,758,318 |
| 5 Apr 2005 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.7401 | +0.001 (+0.07%) | 0 |
| 4 Apr 2005 | HKD | 1.7291 | 1.7686 | 1.7192 | 1.7588 | 1.739 | +0.04 (+2.30%) | 16,189,016 |
| 1 Apr 2005 | HKD | 1.7192 | 1.7291 | 1.6797 | 1.7192 | 1.6998 | +0.01 (+0.58%) | 14,040,379 |
| 31 Mar 2005 | HKD | 1.7093 | 1.7291 | 1.6995 | 1.7093 | 1.69 | +0.01 (+0.58%) | 26,689,059 |
| 30 Mar 2005 | HKD | 1.6599 | 1.6995 | 1.6501 | 1.6995 | 1.6803 | +0.04 (+2.39%) | 23,838,909 |
| 29 Mar 2005 | HKD | 1.6698 | 1.6698 | 1.6303 | 1.6599 | 1.6412 | -0.01 (-0.60%) | 16,231,091 |
| 28 Mar 2005 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.6512 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.6512 | +0 (+0.01%) | 0 |
| 24 Mar 2005 | HKD | 1.7093 | 1.7192 | 1.6501 | 1.6698 | 1.651 | -0.04 (-2.31%) | 28,155,602 |
| 23 Mar 2005 | HKD | 1.7192 | 1.739 | 1.6896 | 1.7093 | 1.69 | -0.04 (-2.26%) | 23,900,109 |
| 22 Mar 2005 | HKD | 1.8082 | 1.818 | 1.7192 | 1.7489 | 1.7292 | -0.049 (-2.75%) | 39,898,060 |
| 21 Mar 2005 | HKD | 1.7884 | 1.7983 | 1.7686 | 1.7983 | 1.778 | +0.03 (+1.68%) | 7,478,358 |
| 18 Mar 2005 | HKD | 1.8279 | 1.8279 | 1.7588 | 1.7686 | 1.7486 | -0.049 (-2.72%) | 29,342,996 |
| 17 Mar 2005 | HKD | 1.8378 | 1.8477 | 1.8082 | 1.818 | 1.7975 | -0.059 (-3.16%) | 20,298,977 |
| 16 Mar 2005 | HKD | 1.8279 | 1.8773 | 1.8279 | 1.8773 | 1.8561 | +0.04 (+2.15%) | 8,663,729 |
| 15 Mar 2005 | HKD | 1.8773 | 1.8872 | 1.8082 | 1.8378 | 1.8171 | -0.04 (-2.10%) | 18,969,986 |
| 14 Mar 2005 | HKD | 1.8674 | 1.8872 | 1.8576 | 1.8773 | 1.8561 | +0.01 (+0.53%) | 12,147,021 |
| 11 Mar 2005 | HKD | 1.8971 | 1.9267 | 1.8477 | 1.8674 | 1.8463 | -0.03 (-1.57%) | 31,776,446 |
| 10 Mar 2005 | HKD | 1.907 | 1.907 | 1.8872 | 1.8971 | 1.8757 | -0.03 (-1.54%) | 21,627,969 |
| 9 Mar 2005 | HKD | 1.9366 | 1.9761 | 1.9168 | 1.9267 | 1.905 | 0.0 (0.0%) | 30,922,817 |
| 8 Mar 2005 | HKD | 1.8773 | 1.9366 | 1.8773 | 1.9267 | 1.905 | +0.049 (+2.63%) | 16,653,860 |
| 7 Mar 2005 | HKD | 1.9168 | 1.9267 | 1.8674 | 1.8773 | 1.8561 | -0.02 (-1.04%) | 34,571,980 |
| 4 Mar 2005 | HKD | 1.9366 | 1.9465 | 1.8872 | 1.8971 | 1.8757 | -0.03 (-1.54%) | 15,049,765 |
| 3 Mar 2005 | HKD | 1.9366 | 1.9662 | 1.9168 | 1.9267 | 1.905 | -0.01 (-0.51%) | 10,178,820 |
