| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2005 | HKD | 7.35 | 7.4 | 7.25 | 7.35 | 5.6259 | -0.1 (-1.34%) | 2,278,452 |
| 13 Apr 2005 | HKD | 7.55 | 7.6 | 7.4 | 7.45 | 5.7025 | -0.1 (-1.32%) | 2,934,290 |
| 12 Apr 2005 | HKD | 7.55 | 7.6 | 7.5 | 7.55 | 5.779 | +0.1 (+1.34%) | 2,011,935 |
| 11 Apr 2005 | HKD | 7.3 | 7.5 | 7.3 | 7.45 | 5.7025 | +0.1 (+1.36%) | 7,096,645 |
| 8 Apr 2005 | HKD | 7.8 | 7.8 | 7.3 | 7.35 | 5.6259 | -0.3 (-3.92%) | 3,177,290 |
| 7 Apr 2005 | HKD | 7.4 | 7.65 | 7.35 | 7.65 | 5.8556 | +0.55 (+7.75%) | 6,814,451 |
| 6 Apr 2005 | HKD | 6.9 | 7.15 | 6.75 | 7.1 | 5.4346 | +0.3 (+4.41%) | 6,372,871 |
| 5 Apr 2005 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 5.2049 | 0.0 (0.0%) | 0 |
| 4 Apr 2005 | HKD | 6.6 | 6.8 | 6.5 | 6.8 | 5.2049 | +0.1 (+1.49%) | 1,465,839 |
| 1 Apr 2005 | HKD | 6.8 | 6.8 | 6.6 | 6.7 | 5.1284 | -0.1 (-1.47%) | 1,307,497 |
| 31 Mar 2005 | HKD | 6.9 | 6.9 | 6.7 | 6.8 | 5.2049 | 0.0 (0.0%) | 2,889,871 |
| 30 Mar 2005 | HKD | 7.05 | 7.05 | 6.75 | 6.8 | 5.2049 | -0.25 (-3.55%) | 7,334,419 |
| 29 Mar 2005 | HKD | 6.8 | 7.15 | 6.8 | 7.05 | 5.3963 | +0.3 (+4.44%) | 6,182,129 |
| 28 Mar 2005 | HKD | 6.75 | 6.75 | 6.75 | 6.75 | 5.1667 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 6.75 | 6.75 | 6.75 | 6.75 | 5.1667 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | HKD | 6.55 | 6.8 | 6.5 | 6.75 | 5.1667 | +0.35 (+5.47%) | 2,850,677 |
| 23 Mar 2005 | HKD | 6.45 | 6.45 | 6.2 | 6.4 | 4.8988 | +0.05 (+0.79%) | 4,120,548 |
| 22 Mar 2005 | HKD | 6.5 | 6.55 | 6.05 | 6.35 | 4.8605 | 0.0 (0.0%) | 5,250,629 |
| 21 Mar 2005 | HKD | 6.5 | 6.5 | 6.35 | 6.35 | 4.8605 | -0.05 (-0.78%) | 1,667,032 |
| 18 Mar 2005 | HKD | 6.4 | 6.5 | 6.35 | 6.4 | 4.8988 | +0.05 (+0.79%) | 1,207,161 |
| 17 Mar 2005 | HKD | 6.35 | 6.35 | 6.3 | 6.35 | 4.8605 | 0.0 (0.0%) | 1,631,758 |
| 16 Mar 2005 | HKD | 6.3 | 6.35 | 6.3 | 6.35 | 4.8605 | +0.05 (+0.79%) | 765,581 |
| 15 Mar 2005 | HKD | 6.35 | 6.4 | 6.3 | 6.3 | 4.8222 | +0.05 (+0.80%) | 1,815,968 |
| 14 Mar 2005 | HKD | 6.4 | 6.5 | 6.15 | 6.25 | 4.784 | -0.15 (-2.34%) | 3,360,193 |
| 11 Mar 2005 | HKD | 6.75 | 7 | 6.3 | 6.4 | 4.8988 | -0.2 (-3.03%) | 2,542,355 |
| 10 Mar 2005 | HKD | 6.3 | 6.6 | 6.2 | 6.6 | 5.0519 | +0.35 (+5.60%) | 1,651,355 |
| 9 Mar 2005 | HKD | 6.25 | 6.45 | 6.25 | 6.25 | 4.784 | +0.05 (+0.81%) | 2,390,806 |
| 8 Mar 2005 | HKD | 5.95 | 6.35 | 5.95 | 6.2 | 4.7457 | +0.3 (+5.08%) | 7,637,516 |
| 7 Mar 2005 | HKD | 6 | 6 | 5.85 | 5.9 | 4.516 | -0.05 (-0.84%) | 1,988,419 |
| 4 Mar 2005 | HKD | 5.85 | 5.95 | 5.8 | 5.95 | 4.5543 | +0.2 (+3.48%) | 2,646,871 |
