| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2005 | HKD | 7.9 | 7.95 | 7.8 | 7.8 | 2.6484 | -0.1 (-1.27%) | 35,342 |
| 23 Feb 2005 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 2.6823 | -0.1 (-1.25%) | 41,233 |
| 22 Feb 2005 | HKD | 8 | 8 | 7.8 | 8 | 2.7163 | -0.05 (-0.62%) | 88,356 |
| 21 Feb 2005 | HKD | 8 | 8.05 | 7.9 | 8.05 | 2.7333 | +0.1 (+1.26%) | 135,479 |
| 18 Feb 2005 | HKD | 8 | 8 | 7.85 | 7.95 | 2.6993 | -0.05 (-0.63%) | 164,932 |
| 17 Feb 2005 | HKD | 8 | 8 | 8 | 8 | 2.7163 | 0.0 (0.0%) | 0 |
| 16 Feb 2005 | HKD | 7.8 | 8 | 7.8 | 8 | 2.7163 | 0.0 (0.0%) | 41,233 |
| 15 Feb 2005 | HKD | 8 | 8.2 | 8 | 8 | 2.7163 | 0.0 (0.0%) | 100,137 |
| 14 Feb 2005 | HKD | 8 | 8 | 7.9 | 8 | 2.7163 | 0.0 (0.0%) | 4,359 |
| 11 Feb 2005 | HKD | 8 | 8 | 8 | 8 | 2.7163 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 8 | 8 | 8 | 8 | 2.7163 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 8 | 8 | 8 | 8 | 2.7163 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 8 | 8 | 8 | 8 | 2.7163 | +0.1 (+1.27%) | 64,795 |
| 7 Feb 2005 | HKD | 8 | 8 | 7.9 | 7.9 | 2.6823 | +0.1 (+1.28%) | 212,055 |
| 4 Feb 2005 | HKD | 8 | 8 | 7.8 | 7.8 | 2.6484 | -0.1 (-1.27%) | 35,342 |
| 3 Feb 2005 | HKD | 7.6 | 8 | 7.6 | 7.9 | 2.6823 | +0.3 (+3.95%) | 177,449 |
| 2 Feb 2005 | HKD | 7.8 | 7.8 | 6.85 | 7.6 | 2.5805 | +0.2 (+2.70%) | 465,343 |
| 1 Feb 2005 | HKD | 8.6 | 8.6 | 7.15 | 7.4 | 2.5126 | -0.9 (-10.84%) | 2,197,124 |
| 31 Jan 2005 | HKD | 8.5 | 8.65 | 8.25 | 8.3 | 2.8181 | -0.55 (-6.21%) | 1,077,946 |
| 28 Jan 2005 | HKD | 8.2 | 8.85 | 8.2 | 8.85 | 3.0049 | +0.75 (+9.26%) | 2,332,603 |
| 27 Jan 2005 | HKD | 8.45 | 8.45 | 8.05 | 8.1 | 2.7502 | -0.2 (-2.41%) | 541,918 |
| 26 Jan 2005 | HKD | 8.1 | 8.35 | 7.9 | 8.3 | 2.8181 | +0.2 (+2.47%) | 2,827,398 |
| 25 Jan 2005 | HKD | 8 | 8.15 | 7.35 | 8.1 | 2.7502 | +0.1 (+1.25%) | 3,416,439 |
| 24 Jan 2005 | HKD | 8.35 | 8.9 | 8 | 8 | 2.7163 | -0.2 (-2.44%) | 706,891 |
| 21 Jan 2005 | HKD | 8.5 | 8.65 | 8.1 | 8.2 | 2.7842 | -0.15 (-1.80%) | 547,808 |
| 20 Jan 2005 | HKD | 8.6 | 8.8 | 7.8 | 8.35 | 2.8351 | -0.5 (-5.65%) | 1,884,961 |
| 19 Jan 2005 | HKD | 9.7 | 12.3 | 8.5 | 8.85 | 3.0049 | -1.4 (-13.66%) | 115,354,595 |
| 18 Jan 2005 | HKD | 10.25 | 10.25 | 10.25 | 10.25 | 3.4802 | 0.0 (0.0%) | 0 |
| 17 Jan 2005 | HKD | 10.25 | 10.25 | 10.25 | 10.25 | 3.4802 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | HKD | 9.4 | 10.55 | 9.3 | 10.25 | 3.4802 | +0.85 (+9.04%) | 624,384 |
