| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | HKD | 25.9999 | 26.1502 | 25.45 | 25.6002 | 6.5121 | -0.6 (-2.29%) | 2,704,672 |
| 29 Mar 2005 | HKD | 25.7999 | 26.2002 | 25.5001 | 26.2002 | 6.6647 | +0.3 (+1.16%) | 3,218,875 |
| 28 Mar 2005 | HKD | 25.9 | 25.9 | 25.9 | 25.9 | 6.5883 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 25.9 | 25.9 | 25.9 | 25.9 | 6.5883 | +0.05 (+0.19%) | 0 |
| 24 Mar 2005 | HKD | 25.5001 | 25.9498 | 25.5001 | 25.85 | 6.5756 | +0.5 (+1.97%) | 3,039,611 |
| 23 Mar 2005 | HKD | 25.7501 | 25.9498 | 25.1999 | 25.3502 | 6.4485 | -0.65 (-2.50%) | 4,144,281 |
| 22 Mar 2005 | HKD | 26.5001 | 26.5001 | 25.85 | 25.9999 | 6.6137 | -0.55 (-2.07%) | 3,288,850 |
| 21 Mar 2005 | HKD | 26.25 | 26.65 | 26.25 | 26.5499 | 6.7536 | +0.3 (+1.14%) | 2,171,997 |
| 18 Mar 2005 | HKD | 26.7998 | 26.7998 | 26.1502 | 26.25 | 6.6773 | -0.55 (-2.05%) | 5,914,898 |
| 17 Mar 2005 | HKD | 27.1001 | 27.1001 | 26.7 | 26.7998 | 6.8172 | -0.35 (-1.29%) | 2,798,235 |
| 16 Mar 2005 | HKD | 26.5001 | 27.3499 | 26.25 | 27.1502 | 6.9063 | +0.75 (+2.84%) | 5,064,184 |
| 15 Mar 2005 | HKD | 27.7502 | 28.0001 | 26.3501 | 26.4 | 6.7155 | -1.35 (-4.87%) | 13,816,630 |
| 14 Mar 2005 | HKD | 27.8 | 28.3999 | 27.4001 | 27.7502 | 7.059 | +0.05 (+0.18%) | 6,771,116 |
| 11 Mar 2005 | HKD | 26.8998 | 27.9001 | 26.5001 | 27.6998 | 7.0461 | +1.1 (+4.13%) | 18,874,525 |
| 10 Mar 2005 | HKD | 27.9499 | 27.9499 | 26.5499 | 26.5999 | 6.7663 | -1.5 (-5.34%) | 10,736,134 |
| 9 Mar 2005 | HKD | 27.8 | 28.3999 | 27.7502 | 28.0999 | 7.1479 | +0.45 (+1.63%) | 13,796,974 |
| 8 Mar 2005 | HKD | 27.9499 | 28.05 | 27.4001 | 27.65 | 7.0335 | -0.1 (-0.36%) | 7,484,237 |
| 7 Mar 2005 | HKD | 28.2998 | 28.4999 | 27.55 | 27.7502 | 7.059 | -0.5 (-1.77%) | 5,049,246 |
| 4 Mar 2005 | HKD | 29 | 29 | 27.9499 | 28.25 | 7.1861 | -0.4 (-1.40%) | 13,249,750 |
| 3 Mar 2005 | HKD | 29 | 29.1 | 28.05 | 28.6501 | 7.2879 | -0.05 (-0.17%) | 9,050,038 |
| 2 Mar 2005 | HKD | 29.1 | 29.8999 | 28.3999 | 28.7002 | 7.3006 | -0.3 (-1.03%) | 10,420,065 |
| 1 Mar 2005 | HKD | 28.6501 | 29.0498 | 28.2998 | 29 | 7.3769 | +0.4 (+1.40%) | 7,523,549 |
| 28 Feb 2005 | HKD | 27.5999 | 28.7002 | 27.5999 | 28.6001 | 7.2751 | +1.05 (+3.81%) | 13,122,378 |
| 25 Feb 2005 | HKD | 27.5999 | 27.6998 | 27.4001 | 27.55 | 7.008 | 0.0 (0.0%) | 3,949,293 |
| 24 Feb 2005 | HKD | 27 | 27.55 | 27 | 27.55 | 7.008 | +0.45 (+1.66%) | 4,042,070 |
| 23 Feb 2005 | HKD | 27.25 | 27.25 | 26.9502 | 27.1001 | 6.8936 | -0.15 (-0.55%) | 3,128,850 |
| 22 Feb 2005 | HKD | 27.1502 | 27.25 | 27.0502 | 27.25 | 6.9317 | +0.05 (+0.18%) | 2,849,341 |
| 21 Feb 2005 | HKD | 26.85 | 27.25 | 26.7499 | 27.2 | 6.919 | +0.45 (+1.68%) | 2,898,088 |
| 18 Feb 2005 | HKD | 27.2 | 27.2 | 26.4 | 26.7499 | 6.8045 | -0.45 (-1.65%) | 5,184,480 |
| 17 Feb 2005 | HKD | 27.6998 | 27.6998 | 27.1001 | 27.2 | 6.919 | -0.35 (-1.27%) | 4,716,666 |
