| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2005 | HKD | 4.025 | 4.025 | 3.925 | 4 | 3.9283 | +0.025 (+0.63%) | 6,074,526 |
| 7 Apr 2005 | HKD | 3.875 | 4 | 3.875 | 3.975 | 3.9037 | +0.1 (+2.58%) | 13,357,521 |
| 6 Apr 2005 | HKD | 3.65 | 3.95 | 3.65 | 3.875 | 3.8055 | +0.245 (+6.75%) | 9,854,711 |
| 5 Apr 2005 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.5649 | +0.005 (+0.14%) | 0 |
| 4 Apr 2005 | HKD | 3.65 | 3.7 | 3.55 | 3.625 | 3.56 | -0.025 (-0.68%) | 20,532,236 |
| 1 Apr 2005 | HKD | 3.725 | 3.725 | 3.55 | 3.65 | 3.5846 | -0.025 (-0.68%) | 12,323,479 |
| 31 Mar 2005 | HKD | 3.65 | 3.775 | 3.65 | 3.675 | 3.6091 | +0.025 (+0.68%) | 5,489,638 |
| 30 Mar 2005 | HKD | 3.7 | 3.7 | 3.525 | 3.65 | 3.5846 | -0.05 (-1.35%) | 13,787,227 |
| 29 Mar 2005 | HKD | 3.75 | 3.775 | 3.65 | 3.7 | 3.6337 | -0.08 (-2.12%) | 6,268,402 |
| 28 Mar 2005 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.7122 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.7122 | +0.005 (+0.13%) | 0 |
| 24 Mar 2005 | HKD | 3.8 | 3.8 | 3.725 | 3.775 | 3.7073 | -0.025 (-0.66%) | 4,203,373 |
| 23 Mar 2005 | HKD | 3.85 | 3.85 | 3.775 | 3.8 | 3.7319 | -0.05 (-1.30%) | 3,069,033 |
| 22 Mar 2005 | HKD | 3.9 | 3.9 | 3.8 | 3.85 | 3.781 | -0.05 (-1.28%) | 7,911,872 |
| 21 Mar 2005 | HKD | 3.9 | 3.95 | 3.875 | 3.9 | 3.8301 | +0.025 (+0.65%) | 2,926,476 |
| 18 Mar 2005 | HKD | 3.9 | 3.95 | 3.85 | 3.875 | 3.8055 | 0.0 (0.0%) | 4,264,469 |
| 17 Mar 2005 | HKD | 4.05 | 4.05 | 3.8 | 3.875 | 3.8055 | -0.1 (-2.52%) | 10,255,905 |
| 16 Mar 2005 | HKD | 4 | 4 | 3.975 | 3.975 | 3.9037 | -0.05 (-1.24%) | 3,282,867 |
| 15 Mar 2005 | HKD | 4 | 4.05 | 4 | 4.025 | 3.9528 | +0.05 (+1.26%) | 3,565,128 |
| 14 Mar 2005 | HKD | 4.1 | 4.125 | 3.95 | 3.975 | 3.9037 | -0.125 (-3.05%) | 5,793,894 |
| 11 Mar 2005 | HKD | 4.2 | 4.2 | 4.1 | 4.1 | 4.0265 | -0.075 (-1.80%) | 4,869,315 |
| 10 Mar 2005 | HKD | 4.15 | 4.2 | 4.1 | 4.175 | 4.1001 | 0.0 (0.0%) | 4,095,438 |
| 9 Mar 2005 | HKD | 4.175 | 4.2 | 4.125 | 4.175 | 4.1001 | +0.025 (+0.60%) | 6,035,221 |
| 8 Mar 2005 | HKD | 4.225 | 4.225 | 4.15 | 4.15 | 4.0756 | 0.0 (0.0%) | 2,146,490 |
| 7 Mar 2005 | HKD | 4.125 | 4.175 | 4.125 | 4.15 | 4.0756 | +0.05 (+1.22%) | 8,427,111 |
| 4 Mar 2005 | HKD | 4.2 | 4.2 | 4.075 | 4.1 | 4.0265 | -0.025 (-0.61%) | 4,513,223 |
| 3 Mar 2005 | HKD | 4.1 | 4.175 | 4.1 | 4.125 | 4.051 | -0.025 (-0.60%) | 4,557,727 |
| 2 Mar 2005 | HKD | 4.325 | 4.325 | 4.125 | 4.15 | 4.0756 | -0.2 (-4.60%) | 10,531,588 |
| 1 Mar 2005 | HKD | 4.125 | 4.375 | 4.075 | 4.35 | 4.272 | +0.2 (+4.82%) | 22,013,843 |
| 28 Feb 2005 | HKD | 3.925 | 4.175 | 3.925 | 4.15 | 4.0756 | +0.225 (+5.73%) | 17,804,259 |
