| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 0.979 | +0.01 (+0.92%) | 655,153 |
| 11 May 2005 | HKD | 1.1 | 1.1 | 1.08 | 1.09 | 0.9701 | -0.01 (-0.91%) | 664,040 |
| 10 May 2005 | HKD | 1.11 | 1.11 | 1.09 | 1.1 | 0.979 | +0.04 (+3.77%) | 238,000 |
| 9 May 2005 | HKD | 1.1 | 1.12 | 1.06 | 1.06 | 0.9434 | -0.05 (-4.50%) | 679,110 |
| 6 May 2005 | HKD | 1.1 | 1.11 | 1.08 | 1.11 | 0.9879 | +0.02 (+1.83%) | 1,261,600 |
| 5 May 2005 | HKD | 1.09 | 1.1 | 1.08 | 1.09 | 0.9701 | 0.0 (0.0%) | 1,178,222 |
| 4 May 2005 | HKD | 1.08 | 1.09 | 1.07 | 1.09 | 0.9701 | +0.01 (+0.93%) | 549,638 |
| 3 May 2005 | HKD | 1.07 | 1.08 | 1.06 | 1.08 | 0.9612 | 0.0 (0.0%) | 1,071,103 |
| 2 May 2005 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 0.9612 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | HKD | 1.08 | 1.08 | 1.07 | 1.08 | 0.9612 | 0.0 (0.0%) | 137,640 |
| 28 Apr 2005 | HKD | 1.06 | 1.08 | 1.06 | 1.08 | 0.9612 | -0.01 (-0.92%) | 536,000 |
| 27 Apr 2005 | HKD | 1.09 | 1.09 | 1.07 | 1.09 | 0.9701 | 0.0 (0.0%) | 599,664 |
| 26 Apr 2005 | HKD | 1.09 | 1.09 | 1.06 | 1.09 | 0.9701 | +0.01 (+0.93%) | 1,006,000 |
| 25 Apr 2005 | HKD | 1.1 | 1.1 | 1.07 | 1.08 | 0.9612 | 0.0 (0.0%) | 692,000 |
| 22 Apr 2005 | HKD | 1.08 | 1.08 | 1.07 | 1.08 | 0.9612 | +0.01 (+0.93%) | 559,839 |
| 21 Apr 2005 | HKD | 1.04 | 1.07 | 1.04 | 1.07 | 0.9523 | 0.0 (0.0%) | 386,294 |
| 20 Apr 2005 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 0.9523 | -0.01 (-0.93%) | 799,041 |
| 19 Apr 2005 | HKD | 1.07 | 1.08 | 1.07 | 1.08 | 0.9612 | +0.02 (+1.89%) | 709,679 |
| 18 Apr 2005 | HKD | 1.08 | 1.08 | 1.05 | 1.06 | 0.9434 | -0.02 (-1.85%) | 2,180,000 |
| 15 Apr 2005 | HKD | 1.1 | 1.1 | 1.08 | 1.08 | 0.9612 | -0.03 (-2.70%) | 829,213 |
| 14 Apr 2005 | HKD | 1.09 | 1.12 | 1.08 | 1.11 | 0.9879 | +0.03 (+2.78%) | 1,742,388 |
| 13 Apr 2005 | HKD | 1.07 | 1.1 | 1.07 | 1.08 | 0.9612 | +0.01 (+0.93%) | 2,027,611 |
| 12 Apr 2005 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 0.9523 | +0.01 (+0.94%) | 1,952,000 |
| 11 Apr 2005 | HKD | 1.09 | 1.1 | 1.06 | 1.06 | 0.9434 | -0.04 (-3.64%) | 4,028,200 |
| 8 Apr 2005 | HKD | 1.15 | 1.15 | 1.1 | 1.1 | 0.979 | -0.03 (-2.65%) | 2,418,935 |
| 7 Apr 2005 | HKD | 1.19 | 1.19 | 1.12 | 1.13 | 1.0057 | -0.03 (-2.59%) | 2,575,568 |
| 6 Apr 2005 | HKD | 1.13 | 1.21 | 1.13 | 1.16 | 1.0324 | +0.1 (+9.43%) | 12,916,973 |
| 5 Apr 2005 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.9434 | 0.0 (0.0%) | 0 |
| 4 Apr 2005 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.9434 | 0.0 (0.0%) | 0 |
| 1 Apr 2005 | HKD | 1.05 | 1.09 | 1.05 | 1.06 | 0.9434 | +0.01 (+0.95%) | 1,698,640 |
