| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | HKD | 6.2501 | 6.4001 | 6.2501 | 6.35 | 2.1167 | 0.0 (0.0%) | 1,056,001 |
| 11 May 2005 | HKD | 6.4001 | 6.4001 | 6.2 | 6.35 | 2.1167 | -0.05 (-0.78%) | 1,008,001 |
| 10 May 2005 | HKD | 6.45 | 6.45 | 6.2501 | 6.4001 | 2.1334 | -0.05 (-0.77%) | 819,001 |
| 9 May 2005 | HKD | 6.4001 | 6.5 | 6.35 | 6.45 | 2.15 | +0.05 (+0.78%) | 270,000 |
| 6 May 2005 | HKD | 6.4001 | 6.5 | 6.35 | 6.4001 | 2.1334 | 0.0 (0.0%) | 645,001 |
| 5 May 2005 | HKD | 6.4001 | 6.5 | 6.4001 | 6.4001 | 2.1334 | 0.0 (0.0%) | 3,543,003 |
| 4 May 2005 | HKD | 6.4001 | 6.4001 | 6.3 | 6.4001 | 2.1334 | +0.05 (+0.79%) | 1,452,001 |
| 3 May 2005 | HKD | 6.5 | 6.5 | 6.35 | 6.35 | 2.1167 | -0.05 (-0.78%) | 1,125,001 |
| 2 May 2005 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 2.1333 | -0 (0.0%) | 0 |
| 29 Apr 2005 | HKD | 6.3 | 6.4001 | 6.3 | 6.4001 | 2.1334 | 0.0 (0.0%) | 2,154,002 |
| 28 Apr 2005 | HKD | 6.35 | 6.4001 | 6.3 | 6.4001 | 2.1334 | +0.1 (+1.59%) | 1,311,001 |
| 27 Apr 2005 | HKD | 6.2501 | 6.45 | 6.2 | 6.3 | 2.1 | 0.0 (0.0%) | 2,727,003 |
| 26 Apr 2005 | HKD | 6.1001 | 6.3 | 6.1001 | 6.3 | 2.1 | +0.15 (+2.44%) | 735,001 |
| 25 Apr 2005 | HKD | 6.15 | 6.2 | 6.1001 | 6.15 | 2.05 | -0.05 (-0.81%) | 549,001 |
| 22 Apr 2005 | HKD | 6.1001 | 6.2 | 6.05 | 6.2 | 2.0667 | +0.15 (+2.48%) | 3,789,004 |
| 21 Apr 2005 | HKD | 6.05 | 6.1001 | 5.9501 | 6.05 | 2.0167 | -0.05 (-0.82%) | 1,830,002 |
| 20 Apr 2005 | HKD | 6.1001 | 6.1001 | 6 | 6.1001 | 2.0334 | 0.0 (0.0%) | 4,113,004 |
| 19 Apr 2005 | HKD | 6 | 6.15 | 6 | 6.1001 | 2.0334 | +0.1 (+1.67%) | 4,353,004 |
| 18 Apr 2005 | HKD | 6.1001 | 6.1001 | 5.9501 | 6 | 2 | -0.2 (-3.23%) | 6,351,006 |
| 15 Apr 2005 | HKD | 6.3 | 6.3 | 6.1001 | 6.2 | 2.0667 | -0.1 (-1.59%) | 1,812,752 |
| 14 Apr 2005 | HKD | 6.45 | 6.45 | 6.2501 | 6.3 | 2.1 | -0.1 (-1.56%) | 765,001 |
| 13 Apr 2005 | HKD | 6.4001 | 6.45 | 6.35 | 6.4001 | 2.1334 | -0.05 (-0.77%) | 1,029,001 |
| 12 Apr 2005 | HKD | 6.45 | 6.45 | 6.4001 | 6.45 | 2.15 | 0.0 (0.0%) | 189,000 |
| 11 Apr 2005 | HKD | 6.5 | 6.5 | 6.45 | 6.45 | 2.15 | -0.05 (-0.77%) | 2,043,002 |
| 8 Apr 2005 | HKD | 6.45 | 6.5 | 6.45 | 6.5 | 2.1667 | 0.0 (0.0%) | 183,000 |
| 7 Apr 2005 | HKD | 6.5 | 6.5501 | 6.4001 | 6.5 | 2.1667 | -0.05 (-0.76%) | 1,599,002 |
| 6 Apr 2005 | HKD | 6.5 | 6.65 | 6.45 | 6.5501 | 2.1834 | +0.1 (+1.55%) | 1,635,002 |
| 5 Apr 2005 | HKD | 6.45 | 6.45 | 6.45 | 6.45 | 2.15 | 0.0 (0.0%) | 0 |
| 4 Apr 2005 | HKD | 6.4001 | 6.45 | 6.35 | 6.45 | 2.15 | +0.05 (+0.78%) | 1,143,001 |
| 1 Apr 2005 | HKD | 6.5 | 6.5 | 6.2501 | 6.4001 | 2.1334 | -0.1 (-1.54%) | 5,634,005 |
