| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | HKD | 6.4 | 6.4 | 6.3 | 6.35 | 4.8605 | 0.0 (0.0%) | 340,984 |
| 25 May 2005 | HKD | 6.45 | 6.45 | 6.3 | 6.35 | 4.8605 | -0.1 (-1.55%) | 1,463,226 |
| 24 May 2005 | HKD | 6.6 | 6.6 | 6.4 | 6.45 | 4.937 | -0.05 (-0.77%) | 3,276,581 |
| 23 May 2005 | HKD | 6.35 | 6.7 | 6.3 | 6.5 | 4.9753 | +0.3 (+4.84%) | 6,412,064 |
| 20 May 2005 | HKD | 6.25 | 6.3 | 6.15 | 6.2 | 4.7457 | +0.05 (+0.81%) | 2,056,355 |
| 19 May 2005 | HKD | 6.35 | 6.35 | 6.05 | 6.15 | 4.7074 | -0.05 (-0.81%) | 3,195,581 |
| 18 May 2005 | HKD | 6.35 | 6.35 | 6.15 | 6.2 | 4.7457 | -0.1 (-1.59%) | 2,220,968 |
| 17 May 2005 | HKD | 6.6 | 6.6 | 6.15 | 6.3 | 4.8222 | -0.25 (-3.82%) | 6,474,774 |
| 16 May 2005 | HKD | 6.55 | 6.55 | 6.55 | 6.55 | 5.0136 | 0.0 (0.0%) | 0 |
| 13 May 2005 | HKD | 6.65 | 6.65 | 6.55 | 6.55 | 5.0136 | -0.05 (-0.76%) | 972,000 |
| 12 May 2005 | HKD | 6.6 | 6.65 | 6.55 | 6.6 | 5.0519 | 0.0 (0.0%) | 1,782,000 |
| 11 May 2005 | HKD | 6.5 | 6.65 | 6.45 | 6.6 | 5.0519 | 0.0 (0.0%) | 4,204,161 |
| 10 May 2005 | HKD | 6.8 | 6.8 | 6.5 | 6.6 | 5.0519 | -0.15 (-2.22%) | 12,879,000 |
| 9 May 2005 | HKD | 6.95 | 6.95 | 6.65 | 6.75 | 5.1667 | -0.2 (-2.88%) | 3,989,903 |
| 6 May 2005 | HKD | 6.95 | 7.25 | 6.95 | 6.95 | 5.3198 | -0.2 (-2.80%) | 1,139,226 |
| 5 May 2005 | HKD | 7.25 | 7.25 | 7.15 | 7.15 | 5.4728 | 0.0 (0.0%) | 778,645 |
| 4 May 2005 | HKD | 7.4 | 7.45 | 7.15 | 7.15 | 5.4728 | -0.1 (-1.38%) | 2,814,097 |
| 3 May 2005 | HKD | 7.2 | 7.45 | 7.15 | 7.25 | 5.5494 | +0.05 (+0.69%) | 3,415,064 |
| 2 May 2005 | HKD | 7.2 | 7.2 | 7.2 | 7.2 | 5.5111 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | HKD | 7 | 7.35 | 7 | 7.2 | 5.5111 | +0.15 (+2.13%) | 1,456,694 |
| 28 Apr 2005 | HKD | 6.9 | 7.15 | 6.8 | 7.05 | 5.3963 | +0.25 (+3.68%) | 1,089,581 |
| 27 Apr 2005 | HKD | 6.7 | 6.9 | 6.7 | 6.8 | 5.2049 | +0.1 (+1.49%) | 757,742 |
| 26 Apr 2005 | HKD | 6.9 | 6.9 | 6.7 | 6.7 | 5.1284 | -0.1 (-1.47%) | 1,186,258 |
| 25 Apr 2005 | HKD | 6.95 | 6.95 | 6.75 | 6.8 | 5.2049 | -0.15 (-2.16%) | 910,597 |
| 22 Apr 2005 | HKD | 6.95 | 7.05 | 6.7 | 6.95 | 5.3198 | +0.35 (+5.30%) | 3,203,419 |
| 21 Apr 2005 | HKD | 6.65 | 6.7 | 6.5 | 6.6 | 5.0519 | -0.05 (-0.75%) | 4,221,145 |
| 20 Apr 2005 | HKD | 6.95 | 6.95 | 6.65 | 6.65 | 5.0901 | -0.2 (-2.92%) | 1,847,323 |
| 19 Apr 2005 | HKD | 6.75 | 7 | 6.65 | 6.85 | 5.2432 | +0.2 (+3.01%) | 2,079,871 |
| 18 Apr 2005 | HKD | 6.85 | 6.9 | 6.6 | 6.65 | 5.0901 | -0.35 (-5%) | 4,166,919 |
| 15 Apr 2005 | HKD | 7.3 | 7.3 | 6.9 | 7 | 5.358 | -0.35 (-4.76%) | 5,460,968 |
