| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2005 | HKD | 0.3062 | 0.3107 | 0.3017 | 0.3062 | 5.6775 | -0.004 (-1.45%) | 377,882 |
| 17 Mar 2005 | HKD | 0.3062 | 0.3152 | 0.3062 | 0.3107 | 5.7609 | +0.004 (+1.47%) | 207,805 |
| 16 Mar 2005 | HKD | 0.3062 | 0.3107 | 0.3017 | 0.3062 | 5.6775 | 0.0 (0.0%) | 155,105 |
| 15 Mar 2005 | HKD | 0.3062 | 0.3107 | 0.3017 | 0.3062 | 5.6775 | 0.0 (0.0%) | 228,765 |
| 14 Mar 2005 | HKD | 0.3062 | 0.3107 | 0.3017 | 0.3062 | 5.6775 | 0.0 (0.0%) | 240,144 |
| 11 Mar 2005 | HKD | 0.3062 | 0.3107 | 0.3062 | 0.3062 | 5.6775 | 0.0 (0.0%) | 152,710 |
| 10 Mar 2005 | HKD | 0.3062 | 0.3062 | 0.3017 | 0.3062 | 5.6775 | 0.0 (0.0%) | 377,283 |
| 9 Mar 2005 | HKD | 0.3062 | 0.3062 | 0.3017 | 0.3062 | 5.6775 | 0.0 (0.0%) | 114,383 |
| 8 Mar 2005 | HKD | 0.3062 | 0.3062 | 0.3017 | 0.3062 | 5.6775 | 0.0 (0.0%) | 186,246 |
| 7 Mar 2005 | HKD | 0.3107 | 0.3107 | 0.3062 | 0.3062 | 5.6775 | 0.0 (0.0%) | 134,744 |
| 4 Mar 2005 | HKD | 0.3107 | 0.3107 | 0.3017 | 0.3062 | 5.6775 | 0.0 (0.0%) | 193,432 |
| 3 Mar 2005 | HKD | 0.3062 | 0.3107 | 0.3062 | 0.3062 | 5.6775 | 0.0 (0.0%) | 208,404 |
| 2 Mar 2005 | HKD | 0.3062 | 0.3107 | 0.3062 | 0.3062 | 5.6775 | 0.0 (0.0%) | 165,286 |
| 1 Mar 2005 | HKD | 0.3107 | 0.3107 | 0.3062 | 0.3062 | 5.6775 | 0.0 (0.0%) | 319,193 |
| 28 Feb 2005 | HKD | 0.3107 | 0.3107 | 0.3062 | 0.3062 | 5.6775 | 0.0 (0.0%) | 269,488 |
| 25 Feb 2005 | HKD | 0.3062 | 0.3107 | 0.3062 | 0.3062 | 5.6775 | 0.0 (0.0%) | 337,159 |
| 24 Feb 2005 | HKD | 0.3062 | 0.3107 | 0.3062 | 0.3062 | 5.6775 | 0.0 (0.0%) | 90,428 |
| 23 Feb 2005 | HKD | 0.3062 | 0.3107 | 0.3062 | 0.3062 | 5.6775 | +0.004 (+1.49%) | 354,526 |
| 22 Feb 2005 | HKD | 0.3017 | 0.3017 | 0.2522 | 0.3017 | 5.594 | 0.0 (0.0%) | 1,367,800 |
| 21 Feb 2005 | HKD | 0.3017 | 0.3017 | 0.3017 | 0.3017 | 5.594 | 0.0 (0.0%) | 31,740 |
| 18 Feb 2005 | HKD | 0.3017 | 0.3017 | 0.2972 | 0.3017 | 5.594 | 0.0 (0.0%) | 61,084 |
| 17 Feb 2005 | HKD | 0.2972 | 0.3017 | 0.2927 | 0.3017 | 5.594 | +0.004 (+1.51%) | 61,084 |
| 16 Feb 2005 | HKD | 0.3017 | 0.3017 | 0.2972 | 0.2972 | 5.5106 | 0.0 (0.0%) | 653,358 |
| 15 Feb 2005 | HKD | 0.2792 | 0.2972 | 0.2792 | 0.2972 | 5.5106 | +0.009 (+3.12%) | 162,292 |
| 14 Feb 2005 | HKD | 0.2747 | 0.3152 | 0.2747 | 0.2882 | 5.3437 | +0.018 (+6.66%) | 367,701 |
| 11 Feb 2005 | HKD | 0.2702 | 0.2702 | 0.2702 | 0.2702 | 5.01 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 0.2702 | 0.2702 | 0.2702 | 0.2702 | 5.01 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 0.2702 | 0.2702 | 0.2702 | 0.2702 | 5.01 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 0.2747 | 0.2747 | 0.2702 | 0.2702 | 5.01 | 0.0 (0.0%) | 94,021 |
| 7 Feb 2005 | HKD | 0.2702 | 0.2747 | 0.2702 | 0.2702 | 5.01 | 0.0 (0.0%) | 211,997 |
