| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | HKD | 22.6 | 22.6 | 22.4 | 22.5 | 22.5 | -0.05 (-0.22%) | 80,000 |
| 7 Feb 2005 | HKD | 22.4 | 22.55 | 22.1 | 22.55 | 22.55 | +0.15 (+0.67%) | 121,500 |
| 4 Feb 2005 | HKD | 22.6 | 22.6 | 22.3 | 22.4 | 22.4 | -0.25 (-1.10%) | 213,000 |
| 3 Feb 2005 | HKD | 22 | 22.7 | 22 | 22.65 | 22.65 | +0.7 (+3.19%) | 725,000 |
| 2 Feb 2005 | HKD | 21.65 | 22 | 21.65 | 21.95 | 21.95 | +0.35 (+1.62%) | 499,000 |
| 1 Feb 2005 | HKD | 21.6 | 22.05 | 21.4 | 21.6 | 21.6 | +0.05 (+0.23%) | 753,000 |
| 31 Jan 2005 | HKD | 20.9 | 21.7 | 20.85 | 21.55 | 21.55 | +0.85 (+4.11%) | 449,500 |
| 28 Jan 2005 | HKD | 20.8 | 20.95 | 20.5 | 20.7 | 20.7 | +0.1 (+0.49%) | 207,500 |
| 27 Jan 2005 | HKD | 20.3 | 20.7 | 20.3 | 20.6 | 20.6 | +0.3 (+1.48%) | 326,500 |
| 26 Jan 2005 | HKD | 20.1 | 20.35 | 20.1 | 20.3 | 20.3 | +0.1 (+0.50%) | 122,000 |
| 25 Jan 2005 | HKD | 19.8 | 20.25 | 19.8 | 20.2 | 20.2 | +0.4 (+2.02%) | 104,500 |
| 24 Jan 2005 | HKD | 19.8 | 19.9 | 19.8 | 19.8 | 19.8 | -0.1 (-0.50%) | 66,500 |
| 21 Jan 2005 | HKD | 20 | 20 | 19.8 | 19.9 | 19.9 | -0.1 (-0.50%) | 130,500 |
| 20 Jan 2005 | HKD | 20.4 | 20.4 | 19.85 | 20 | 20 | -0.45 (-2.20%) | 110,500 |
| 19 Jan 2005 | HKD | 20.55 | 20.8 | 20.4 | 20.45 | 20.45 | -0.15 (-0.73%) | 105,500 |
| 18 Jan 2005 | HKD | 19.9 | 21.2 | 19.8 | 20.6 | 20.6 | +0.7 (+3.52%) | 302,500 |
| 17 Jan 2005 | HKD | 19.45 | 19.95 | 19.45 | 19.9 | 19.9 | +0.25 (+1.27%) | 237,500 |
| 14 Jan 2005 | HKD | 20 | 20 | 19.45 | 19.65 | 19.65 | -0.5 (-2.48%) | 914,000 |
| 13 Jan 2005 | HKD | 19.7 | 20.15 | 19.7 | 20.15 | 20.15 | +0.55 (+2.81%) | 311,500 |
| 12 Jan 2005 | HKD | 20.35 | 20.35 | 19.35 | 19.6 | 19.6 | -0.6 (-2.97%) | 593,500 |
| 11 Jan 2005 | HKD | 20.8 | 20.85 | 20.2 | 20.2 | 20.2 | -0.6 (-2.88%) | 456,500 |
| 10 Jan 2005 | HKD | 21 | 21 | 20.65 | 20.8 | 20.8 | -0.35 (-1.65%) | 281,000 |
| 7 Jan 2005 | HKD | 21.25 | 21.5 | 20.95 | 21.15 | 21.15 | -0.25 (-1.17%) | 1,071,500 |
| 6 Jan 2005 | HKD | 21.65 | 21.65 | 21.35 | 21.4 | 21.4 | -0.2 (-0.93%) | 544,000 |
| 5 Jan 2005 | HKD | 21.7 | 21.85 | 21.5 | 21.6 | 21.6 | -0.4 (-1.82%) | 623,500 |
| 4 Jan 2005 | HKD | 22.05 | 22.05 | 21.9 | 22 | 22 | -0.05 (-0.23%) | 680,500 |
| 3 Jan 2005 | HKD | 22.2 | 22.2 | 21.95 | 22.05 | 22.05 | -0.2 (-0.90%) | 311,500 |
| 31 Dec 2004 | HKD | 21.75 | 22.3 | 21.65 | 22.25 | 22.25 | +0.5 (+2.30%) | 603,500 |
| 30 Dec 2004 | HKD | 22 | 22 | 21.65 | 21.75 | 21.75 | -0.25 (-1.14%) | 1,794,500 |
| 29 Dec 2004 | HKD | 21.8 | 22.45 | 21.75 | 22 | 22 | +0.15 (+0.69%) | 1,088,000 |
