| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2005 | HKD | 18.9075 | 22.3982 | 17.1622 | 18.3258 | 394.0857 | +2.909 (+18.87%) | 100,994 |
| 12 Apr 2005 | HKD | 16.2896 | 16.8713 | 15.4169 | 15.4169 | 331.5315 | -1.454 (-8.62%) | 10,151 |
| 11 Apr 2005 | HKD | 16.8713 | 17.4531 | 15.7078 | 16.8713 | 362.8075 | 0.0 (0.0%) | 21,253 |
| 8 Apr 2005 | HKD | 15.9987 | 18.0349 | 14.5443 | 16.8713 | 362.8075 | 0.0 (0.0%) | 44,442 |
| 7 Apr 2005 | HKD | 19.7802 | 19.7802 | 14.5443 | 16.8713 | 362.8075 | -4.363 (-20.55%) | 59,221 |
| 6 Apr 2005 | HKD | 22.6891 | 24.4344 | 20.362 | 21.2346 | 456.6377 | -1.454 (-6.41%) | 36,656 |
| 5 Apr 2005 | HKD | 22.6891 | 22.6891 | 22.6891 | 22.6891 | 487.9159 | 0.0 (0.0%) | 0 |
| 4 Apr 2005 | HKD | 20.0711 | 27.0523 | 20.0711 | 22.6891 | 487.9159 | +2.618 (+13.04%) | 107,532 |
| 1 Apr 2005 | HKD | 27.6341 | 29.6703 | 19.4893 | 20.0711 | 431.6174 | +6.69 (+50.00%) | 137,634 |
| 31 Mar 2005 | HKD | 13.3807 | 13.3807 | 13.3807 | 13.3807 | 287.7442 | +7.127 (+113.95%) | 600,699 |
| 30 Mar 2005 | HKD | 6.254 | 6.254 | 6.254 | 6.254 | 134.4886 | +1.949 (+45.27%) | 18,048 |
| 29 Mar 2005 | HKD | 4.1597 | 4.3051 | 4.0433 | 4.3051 | 92.5787 | +0.378 (+9.63%) | 751 |
| 28 Mar 2005 | HKD | 3.927 | 3.927 | 3.927 | 3.927 | 84.4479 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 3.927 | 3.927 | 3.927 | 3.927 | 84.4479 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | HKD | 3.8106 | 3.927 | 3.5779 | 3.927 | 84.4479 | +0.116 (+3.05%) | 431 |
| 23 Mar 2005 | HKD | 3.6942 | 3.8106 | 3.6652 | 3.8106 | 81.9447 | +0.145 (+3.97%) | 647 |
| 22 Mar 2005 | HKD | 3.6652 | 3.6652 | 3.6652 | 3.6652 | 78.818 | +0.175 (+5.00%) | 0 |
| 21 Mar 2005 | HKD | 3.4906 | 3.4906 | 3.4615 | 3.4906 | 75.0633 | +0.058 (+1.70%) | 343 |
| 18 Mar 2005 | HKD | 3.0834 | 3.4324 | 3.0834 | 3.4324 | 73.8118 | -0.116 (-3.28%) | 1,143 |
| 17 Mar 2005 | HKD | 3.5488 | 3.5488 | 3.5488 | 3.5488 | 76.3149 | -0.087 (-2.40%) | 0 |
| 16 Mar 2005 | HKD | 3.6361 | 3.6361 | 3.6361 | 3.6361 | 78.1922 | -0.058 (-1.57%) | 0 |
| 15 Mar 2005 | HKD | 3.6942 | 3.6942 | 3.6942 | 3.6942 | 79.4416 | +0.494 (+15.45%) | 879 |
| 14 Mar 2005 | HKD | 3.1997 | 3.1997 | 3.1997 | 3.1997 | 68.8077 | -0.466 (-12.70%) | 799 |
| 11 Mar 2005 | HKD | 3.6652 | 3.6652 | 3.6652 | 3.6652 | 78.818 | -0.145 (-3.82%) | 159 |
| 10 Mar 2005 | HKD | 3.8106 | 3.8106 | 3.8106 | 3.8106 | 81.9447 | +0.087 (+2.34%) | 0 |
| 9 Mar 2005 | HKD | 3.3452 | 3.7233 | 3.3452 | 3.7233 | 80.0674 | -0.087 (-2.29%) | 807 |
| 8 Mar 2005 | HKD | 3.8106 | 3.8106 | 3.8106 | 3.8106 | 81.9447 | 0.0 (0.0%) | 0 |
| 7 Mar 2005 | HKD | 3.8106 | 3.8106 | 3.8106 | 3.8106 | 81.9447 | 0.0 (0.0%) | 0 |
| 4 Mar 2005 | HKD | 3.8106 | 3.8106 | 3.8106 | 3.8106 | 81.9447 | -0.349 (-8.39%) | 0 |
| 3 Mar 2005 | HKD | 3.927 | 4.1597 | 3.927 | 4.1597 | 89.4519 | +0.436 (+11.72%) | 239 |
