| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | HKD | 14.5443 | 14.5443 | 14.2534 | 14.2534 | 306.5111 | -0.582 (-3.92%) | 1,830 |
| 24 May 2005 | HKD | 15.126 | 15.126 | 14.5443 | 14.8351 | 319.0202 | -0.291 (-1.92%) | 2,238 |
| 23 May 2005 | HKD | 15.126 | 15.4169 | 14.8351 | 15.126 | 325.2759 | 0.0 (0.0%) | 2,997 |
| 20 May 2005 | HKD | 15.126 | 15.7078 | 15.126 | 15.126 | 325.2759 | 0.0 (0.0%) | 2,405 |
| 19 May 2005 | HKD | 15.7078 | 15.9987 | 14.8351 | 15.126 | 325.2759 | -0.582 (-3.70%) | 7,089 |
| 18 May 2005 | HKD | 15.9987 | 15.9987 | 15.4169 | 15.7078 | 337.7871 | +0.582 (+3.85%) | 5,275 |
| 17 May 2005 | HKD | 14.5443 | 16.2896 | 14.2534 | 15.126 | 325.2759 | +0.291 (+1.96%) | 21,837 |
| 16 May 2005 | HKD | 14.8351 | 14.8351 | 14.8351 | 14.8351 | 319.0202 | 0.0 (0.0%) | 0 |
| 13 May 2005 | HKD | 14.8351 | 14.8351 | 14.2534 | 14.8351 | 319.0202 | -0.291 (-1.92%) | 1,742 |
| 12 May 2005 | HKD | 13.3807 | 15.126 | 13.3807 | 15.126 | 325.2759 | +0.873 (+6.12%) | 7,249 |
| 11 May 2005 | HKD | 15.126 | 15.126 | 14.1079 | 14.2534 | 306.5111 | -0.873 (-5.77%) | 4,460 |
| 10 May 2005 | HKD | 15.9987 | 15.9987 | 14.8351 | 15.126 | 325.2759 | -0.873 (-5.45%) | 7,833 |
| 9 May 2005 | HKD | 16.8713 | 16.8713 | 15.9987 | 15.9987 | 344.0428 | -0.873 (-5.17%) | 3,652 |
| 6 May 2005 | HKD | 17.1622 | 17.1622 | 16.2896 | 16.8713 | 362.8075 | -0.291 (-1.70%) | 7,945 |
| 5 May 2005 | HKD | 15.9987 | 17.1622 | 15.4169 | 17.1622 | 369.0631 | +1.745 (+11.32%) | 20,462 |
| 4 May 2005 | HKD | 16.8713 | 17.744 | 15.4169 | 15.4169 | 331.5315 | -1.164 (-7.02%) | 25,210 |
| 3 May 2005 | HKD | 14.5443 | 19.4893 | 14.5443 | 16.5805 | 356.554 | +2.618 (+18.75%) | 114,102 |
| 2 May 2005 | HKD | 13.9625 | 13.9625 | 13.9625 | 13.9625 | 300.2555 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | HKD | 13.3807 | 15.126 | 13.0898 | 13.9625 | 300.2555 | +0.582 (+4.35%) | 29,630 |
| 28 Apr 2005 | HKD | 12.6535 | 13.6716 | 12.6535 | 13.3807 | 287.7442 | +0.582 (+4.55%) | 10,606 |
| 27 Apr 2005 | HKD | 14.1079 | 14.1079 | 12.6535 | 12.7989 | 275.2329 | -1.454 (-10.20%) | 11,358 |
| 26 Apr 2005 | HKD | 12.2172 | 14.5443 | 12.0717 | 14.2534 | 306.5111 | +2.182 (+18.07%) | 36,353 |
| 25 Apr 2005 | HKD | 13.9625 | 13.9625 | 11.7809 | 12.0717 | 259.5949 | -1.891 (-13.54%) | 12,101 |
| 22 Apr 2005 | HKD | 14.5443 | 15.126 | 13.9625 | 13.9625 | 300.2555 | -0.582 (-4.00%) | 11,278 |
| 21 Apr 2005 | HKD | 15.126 | 15.126 | 13.9625 | 14.5443 | 312.7667 | -0.582 (-3.85%) | 13,988 |
| 20 Apr 2005 | HKD | 16.8713 | 16.8713 | 14.5443 | 15.126 | 325.2759 | -1.454 (-8.77%) | 14,427 |
| 19 Apr 2005 | HKD | 17.744 | 17.744 | 16.2896 | 16.5805 | 356.554 | -0.873 (-5.00%) | 12,917 |
| 18 Apr 2005 | HKD | 18.0349 | 18.0349 | 17.1622 | 17.4531 | 375.3188 | -1.454 (-7.69%) | 10,614 |
| 15 Apr 2005 | HKD | 18.3258 | 19.4893 | 17.4531 | 18.9075 | 406.5948 | +0.873 (+4.84%) | 16,082 |
| 14 Apr 2005 | HKD | 18.3258 | 19.1984 | 17.744 | 18.0349 | 387.8301 | -0.291 (-1.59%) | 18,344 |
