| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | HKD | 8.5 | 9.5 | 8.5 | 9.4 | 3.1916 | +1.35 (+16.77%) | 618,493 |
| 12 Jan 2005 | HKD | 7.4 | 8.3 | 7.4 | 8.05 | 2.7333 | +1.05 (+15.00%) | 1,143,359 |
| 11 Jan 2005 | HKD | 8.8 | 8.8 | 7 | 7 | 2.3767 | -1.95 (-21.79%) | 748,082 |
| 10 Jan 2005 | HKD | 9.5 | 9.5 | 7.4 | 8.95 | 3.0388 | +1 (+12.58%) | 1,053,088 |
| 7 Jan 2005 | HKD | 12 | 12.1 | 7.9 | 7.95 | 2.6993 | -5.75 (-41.97%) | 2,032,192 |
| 6 Jan 2005 | HKD | 15.3 | 15.3 | 13.2 | 13.7 | 4.6516 | -1.2 (-8.05%) | 961,368 |
| 5 Jan 2005 | HKD | 16.5 | 16.5 | 14.15 | 14.9 | 5.0591 | -1.05 (-6.58%) | 1,681,124 |
| 4 Jan 2005 | HKD | 12.9 | 16.05 | 12.85 | 15.95 | 5.4156 | +2.55 (+19.03%) | 5,463,181 |
| 3 Jan 2005 | HKD | 11.75 | 13.5 | 11.75 | 13.4 | 4.5498 | +1.6 (+13.56%) | 3,434,111 |
| 31 Dec 2004 | HKD | 11.8 | 11.8 | 11.8 | 11.8 | 4.0065 | 0.0 (0.0%) | 0 |
| 30 Dec 2004 | HKD | 11.75 | 11.8 | 11.75 | 11.8 | 4.0065 | +0.05 (+0.43%) | 223,836 |
| 29 Dec 2004 | HKD | 11.75 | 11.75 | 11.75 | 11.75 | 3.9895 | 0.0 (0.0%) | 0 |
| 28 Dec 2004 | HKD | 11.65 | 11.75 | 11.65 | 11.75 | 3.9895 | +0.05 (+0.43%) | 20,616 |
| 27 Dec 2004 | HKD | 11.7 | 11.7 | 11.7 | 11.7 | 3.9726 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 11.7 | 11.7 | 11.7 | 11.7 | 3.9726 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | HKD | 11.7 | 11.7 | 11.7 | 11.7 | 3.9726 | 0.0 (0.0%) | 11,781 |
| 22 Dec 2004 | HKD | 11.7 | 11.7 | 11.7 | 11.7 | 3.9726 | -0.05 (-0.43%) | 29,561 |
| 21 Dec 2004 | HKD | 11.75 | 11.75 | 11.75 | 11.75 | 3.9895 | 0.0 (0.0%) | 265,805 |
| 20 Dec 2004 | HKD | 11.75 | 11.75 | 11.75 | 11.75 | 3.9895 | 0.0 (0.0%) | 76,575 |
| 17 Dec 2004 | HKD | 11.65 | 11.75 | 11.65 | 11.75 | 3.9895 | +0.05 (+0.43%) | 283,034 |
| 16 Dec 2004 | HKD | 11.6 | 11.7 | 11.6 | 11.7 | 3.9726 | +0.05 (+0.43%) | 103,141 |
| 15 Dec 2004 | HKD | 11.65 | 11.65 | 11.65 | 11.65 | 3.9556 | +0.05 (+0.43%) | 6,479 |
| 14 Dec 2004 | HKD | 11.65 | 11.65 | 11.6 | 11.6 | 3.9386 | -0.05 (-0.43%) | 141,370 |
| 13 Dec 2004 | HKD | 11.65 | 11.65 | 11.65 | 11.65 | 3.9556 | 0.0 (0.0%) | 0 |
| 10 Dec 2004 | HKD | 11.65 | 11.65 | 11.65 | 11.65 | 3.9556 | +0.05 (+0.43%) | 17,671 |
| 9 Dec 2004 | HKD | 11.6 | 11.6 | 11.6 | 11.6 | 3.9386 | 0.0 (0.0%) | 35,342 |
| 8 Dec 2004 | HKD | 11.6 | 11.6 | 11.6 | 11.6 | 3.9386 | -0.05 (-0.43%) | 213,027 |
| 7 Dec 2004 | HKD | 11.7 | 11.7 | 11.65 | 11.65 | 3.9556 | -0.05 (-0.43%) | 41,321 |
| 6 Dec 2004 | HKD | 11.65 | 11.7 | 11.65 | 11.7 | 3.9726 | +0.05 (+0.43%) | 129,589 |
| 3 Dec 2004 | HKD | 11.6 | 11.65 | 11.6 | 11.65 | 3.9556 | +0.05 (+0.43%) | 282,799 |
