| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | HKD | 4.1 | 4.1 | 4.025 | 4.075 | 4.0019 | -0.025 (-0.61%) | 1,946,911 |
| 19 May 2005 | HKD | 4.05 | 4.15 | 4.05 | 4.1 | 4.0265 | +0.075 (+1.86%) | 4,633,078 |
| 18 May 2005 | HKD | 4.075 | 4.1 | 4 | 4.025 | 3.9528 | -0.075 (-1.83%) | 3,763,485 |
| 17 May 2005 | HKD | 4.025 | 4.125 | 3.975 | 4.1 | 4.0265 | +0.05 (+1.23%) | 2,352,687 |
| 16 May 2005 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 3.9774 | 0.0 (0.0%) | 0 |
| 13 May 2005 | HKD | 4.125 | 4.125 | 3.975 | 4.05 | 3.9774 | -0.05 (-1.22%) | 5,722,616 |
| 12 May 2005 | HKD | 4.25 | 4.25 | 4.1 | 4.1 | 4.0265 | -0.075 (-1.80%) | 940,871 |
| 11 May 2005 | HKD | 4.15 | 4.2 | 4.15 | 4.175 | 4.1001 | +0.025 (+0.60%) | 2,231,515 |
| 10 May 2005 | HKD | 4.175 | 4.25 | 4.125 | 4.15 | 4.0756 | 0.0 (0.0%) | 3,519,103 |
| 9 May 2005 | HKD | 4.25 | 4.25 | 4.15 | 4.15 | 4.0756 | -0.1 (-2.35%) | 3,115,873 |
| 6 May 2005 | HKD | 4.25 | 4.325 | 4.225 | 4.25 | 4.1738 | -0.075 (-1.73%) | 2,683,112 |
| 5 May 2005 | HKD | 4.375 | 4.375 | 4.275 | 4.325 | 4.2474 | 0.0 (0.0%) | 4,950,775 |
| 4 May 2005 | HKD | 4.325 | 4.35 | 4.3 | 4.325 | 4.2474 | 0.0 (0.0%) | 4,050,634 |
| 3 May 2005 | HKD | 4.325 | 4.4 | 4.275 | 4.325 | 4.2474 | -0.005 (-0.12%) | 4,618,823 |
| 2 May 2005 | HKD | 4.33 | 4.33 | 4.33 | 4.33 | 4.2524 | +0.005 (+0.12%) | 0 |
| 29 Apr 2005 | HKD | 4.3 | 4.325 | 4.275 | 4.325 | 4.2474 | -0.05 (-1.14%) | 9,741,684 |
| 28 Apr 2005 | HKD | 4.35 | 4.45 | 4.3 | 4.375 | 4.2966 | +0.025 (+0.57%) | 10,881,116 |
| 27 Apr 2005 | HKD | 4.2 | 4.375 | 4.2 | 4.35 | 4.272 | +0.125 (+2.96%) | 13,443,055 |
| 26 Apr 2005 | HKD | 4.275 | 4.3 | 4.175 | 4.225 | 4.1492 | -0.025 (-0.59%) | 18,042,531 |
| 25 Apr 2005 | HKD | 4.1 | 4.25 | 4.05 | 4.25 | 4.1738 | +0.15 (+3.66%) | 11,530,765 |
| 22 Apr 2005 | HKD | 3.975 | 4.125 | 3.975 | 4.1 | 4.0265 | +0.125 (+3.14%) | 8,649,092 |
| 21 Apr 2005 | HKD | 3.825 | 3.975 | 3.8 | 3.975 | 3.9037 | +0.15 (+3.92%) | 5,887,574 |
| 20 Apr 2005 | HKD | 3.925 | 3.95 | 3.75 | 3.825 | 3.7564 | -0.1 (-2.55%) | 8,496,353 |
| 19 Apr 2005 | HKD | 3.8 | 3.925 | 3.75 | 3.925 | 3.8546 | +0.125 (+3.29%) | 3,655,550 |
| 18 Apr 2005 | HKD | 3.85 | 3.85 | 3.775 | 3.8 | 3.7319 | -0.175 (-4.40%) | 7,172,616 |
| 15 Apr 2005 | HKD | 4.025 | 4.025 | 3.95 | 3.975 | 3.9037 | -0.075 (-1.85%) | 6,370,228 |
| 14 Apr 2005 | HKD | 4.05 | 4.1 | 4 | 4.05 | 3.9774 | -0.05 (-1.22%) | 6,498,529 |
| 13 Apr 2005 | HKD | 4.075 | 4.1 | 4.025 | 4.1 | 4.0265 | +0.025 (+0.61%) | 5,713,960 |
| 12 Apr 2005 | HKD | 4 | 4.075 | 4 | 4.075 | 4.0019 | +0.075 (+1.88%) | 9,050,286 |
| 11 Apr 2005 | HKD | 4.1 | 4.1 | 3.975 | 4 | 3.9283 | 0.0 (0.0%) | 9,258,011 |
