| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | HKD | 22.1502 | 22.1502 | 21.3502 | 21.4 | 5.4436 | -0.75 (-3.39%) | 5,710,869 |
| 10 May 2005 | HKD | 22.75 | 22.75 | 22.05 | 22.1502 | 5.6345 | -0.55 (-2.42%) | 6,218,388 |
| 9 May 2005 | HKD | 23.1002 | 23.15 | 22.4 | 22.6999 | 5.7743 | -0.25 (-1.09%) | 2,941,331 |
| 6 May 2005 | HKD | 23.1002 | 23.2999 | 22.9002 | 22.95 | 5.8379 | -0.45 (-1.92%) | 3,642,659 |
| 5 May 2005 | HKD | 23.4498 | 23.5 | 23.3501 | 23.4 | 5.9524 | +0.2 (+0.86%) | 3,470,472 |
| 4 May 2005 | HKD | 23.0501 | 23.6 | 22.9002 | 23.2 | 5.9015 | +0.1 (+0.43%) | 4,644,331 |
| 3 May 2005 | HKD | 22.4 | 23.15 | 22.4 | 23.1002 | 5.8761 | +0.75 (+3.36%) | 6,639,165 |
| 2 May 2005 | HKD | 22.35 | 22.35 | 22.35 | 22.35 | 5.6853 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | HKD | 22.35 | 22.35 | 22.05 | 22.35 | 5.6853 | -0.1 (-0.45%) | 2,752,633 |
| 28 Apr 2005 | HKD | 22.35 | 22.5499 | 22.1502 | 22.4501 | 5.7107 | +0.15 (+0.67%) | 3,746,443 |
| 27 Apr 2005 | HKD | 22.95 | 22.95 | 22.3001 | 22.3001 | 5.6726 | -0.75 (-3.25%) | 8,889,252 |
| 26 Apr 2005 | HKD | 23.5499 | 23.6 | 22.8 | 23.0501 | 5.8634 | -0.35 (-1.50%) | 4,603,054 |
| 25 Apr 2005 | HKD | 23.2 | 23.5499 | 22.5001 | 23.4 | 5.9524 | +0.25 (+1.08%) | 6,679,912 |
| 22 Apr 2005 | HKD | 22.3001 | 23.2999 | 22.1002 | 23.15 | 5.8888 | +1.25 (+5.71%) | 15,133,271 |
| 21 Apr 2005 | HKD | 21.4501 | 22.05 | 20.7001 | 21.8998 | 5.5708 | +0.35 (+1.62%) | 14,389,800 |
| 20 Apr 2005 | HKD | 22.9002 | 22.9002 | 21.4 | 21.5502 | 5.4818 | -1.2 (-5.27%) | 9,102,473 |
| 19 Apr 2005 | HKD | 22.5001 | 23.0002 | 22.5001 | 22.75 | 5.787 | +0.15 (+0.66%) | 5,045,315 |
| 18 Apr 2005 | HKD | 23.15 | 23.15 | 22.35 | 22.6 | 5.7489 | -0.8 (-3.42%) | 5,616,913 |
| 15 Apr 2005 | HKD | 23.6998 | 23.75 | 23.2501 | 23.4 | 5.9524 | -0.55 (-2.30%) | 4,651,801 |
| 14 Apr 2005 | HKD | 24 | 24.0502 | 23.6498 | 23.9501 | 6.0923 | -0.05 (-0.21%) | 3,005,803 |
| 13 Apr 2005 | HKD | 24.3 | 24.3 | 23.8999 | 24 | 6.105 | +0.1 (+0.42%) | 5,031,162 |
| 12 Apr 2005 | HKD | 24.3 | 24.3 | 23.6998 | 23.8999 | 6.0795 | -0.4 (-1.65%) | 6,147,626 |
| 11 Apr 2005 | HKD | 25.7501 | 25.7501 | 23.9501 | 24.3 | 6.1813 | -1.5 (-5.81%) | 15,738,205 |
| 8 Apr 2005 | HKD | 25.9498 | 25.9999 | 25.65 | 25.7999 | 6.5628 | -0.05 (-0.19%) | 4,396,665 |
| 7 Apr 2005 | HKD | 26.1502 | 26.45 | 25.6999 | 25.85 | 6.5756 | -0.35 (-1.34%) | 3,421,725 |
| 6 Apr 2005 | HKD | 26.1 | 26.3 | 26.0498 | 26.2002 | 6.6647 | +0.25 (+0.96%) | 7,199,618 |
| 5 Apr 2005 | HKD | 25.95 | 25.95 | 25.95 | 25.95 | 6.601 | -0.05 (-0.19%) | 0 |
| 4 Apr 2005 | HKD | 25.9 | 25.9999 | 25.6999 | 25.9999 | 6.6137 | 0.0 (0.0%) | 2,022,214 |
| 1 Apr 2005 | HKD | 25.6002 | 26.1502 | 25.4002 | 25.9999 | 6.6137 | +0.2 (+0.78%) | 2,746,382 |
| 31 Mar 2005 | HKD | 25.7501 | 25.9 | 25.4002 | 25.7999 | 6.5628 | +0.2 (+0.78%) | 2,031,649 |
