| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2005 | HKD | 46.4 | 46.4 | 45.6 | 46.4 | 0.4229 | -0.8 (-1.69%) | 2,355,115 |
| 1 Feb 2005 | HKD | 47.2 | 47.2 | 45.6 | 47.2 | 0.4302 | +0.8 (+1.72%) | 1,155,068 |
| 31 Jan 2005 | HKD | 45.6 | 46.4 | 45.6 | 46.4 | 0.4229 | +0.8 (+1.75%) | 1,016,564 |
| 28 Jan 2005 | HKD | 44.8 | 46.4 | 44.8 | 45.6 | 0.4157 | 0.0 (0.0%) | 990,097 |
| 27 Jan 2005 | HKD | 46.4 | 47.2 | 45.6 | 45.6 | 0.4157 | -0.8 (-1.72%) | 1,435,778 |
| 26 Jan 2005 | HKD | 44.8 | 46.4 | 44.8 | 46.4 | 0.4229 | +0.8 (+1.75%) | 1,609,936 |
| 25 Jan 2005 | HKD | 44 | 45.6 | 43.2 | 45.6 | 0.4157 | +1.6 (+3.64%) | 2,608,810 |
| 24 Jan 2005 | HKD | 44 | 44 | 43.2 | 44 | 0.4011 | +0.8 (+1.85%) | 1,392,855 |
| 21 Jan 2005 | HKD | 44 | 44 | 43.2 | 43.2 | 0.3938 | -0.8 (-1.82%) | 1,117,630 |
| 20 Jan 2005 | HKD | 44.8 | 44.8 | 44 | 44 | 0.4011 | -0.8 (-1.79%) | 2,635,688 |
| 19 Jan 2005 | HKD | 44 | 44.8 | 44 | 44.8 | 0.4084 | +0.8 (+1.82%) | 3,533,632 |
| 18 Jan 2005 | HKD | 43.2 | 44 | 43.2 | 44 | 0.4011 | +0.8 (+1.85%) | 891,362 |
| 17 Jan 2005 | HKD | 43.2 | 44 | 43.2 | 43.2 | 0.3938 | -0.8 (-1.82%) | 519,732 |
| 14 Jan 2005 | HKD | 43.2 | 44 | 43.2 | 44 | 0.4011 | 0.0 (0.0%) | 839,251 |
| 13 Jan 2005 | HKD | 44 | 44 | 43.2 | 44 | 0.4011 | 0.0 (0.0%) | 1,166,998 |
| 12 Jan 2005 | HKD | 44 | 44 | 43.2 | 44 | 0.4011 | 0.0 (0.0%) | 1,197,442 |
| 11 Jan 2005 | HKD | 44 | 44.8 | 44 | 44 | 0.4011 | 0.0 (0.0%) | 1,176,597 |
| 10 Jan 2005 | HKD | 43.2 | 44 | 43.2 | 44 | 0.4011 | +0.8 (+1.85%) | 1,430,841 |
| 7 Jan 2005 | HKD | 44 | 44.8 | 42.4 | 43.2 | 0.3938 | -1.6 (-3.57%) | 2,655,435 |
| 6 Jan 2005 | HKD | 44 | 44.8 | 44 | 44.8 | 0.4084 | +0.8 (+1.82%) | 2,635,688 |
| 5 Jan 2005 | HKD | 45.6 | 45.6 | 43.2 | 44 | 0.4011 | -1.6 (-3.51%) | 1,695,233 |
| 4 Jan 2005 | HKD | 45.6 | 45.6 | 44.8 | 45.6 | 0.4157 | 0.0 (0.0%) | 2,519,674 |
| 3 Jan 2005 | HKD | 46.4 | 46.4 | 45.6 | 45.6 | 0.4157 | 0.0 (0.0%) | 1,172,483 |
| 31 Dec 2004 | HKD | 45.6 | 46.4 | 45.6 | 45.6 | 0.4157 | 0.0 (0.0%) | 1,871,859 |
| 30 Dec 2004 | HKD | 44.8 | 46.4 | 44.8 | 45.6 | 0.4157 | -0.8 (-1.72%) | 2,338,933 |
| 29 Dec 2004 | HKD | 45.6 | 46.4 | 44.8 | 46.4 | 0.4229 | +1.6 (+3.57%) | 3,969,851 |
| 28 Dec 2004 | HKD | 44 | 44.8 | 44 | 44.8 | 0.4084 | +0.8 (+1.82%) | 2,146,262 |
| 27 Dec 2004 | HKD | 44 | 44 | 44 | 44 | 0.4011 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 44 | 44.8 | 44 | 44 | 0.4011 | +1.6 (+3.77%) | 1,512,572 |
| 23 Dec 2004 | HKD | 43.2 | 44 | 42.4 | 42.4 | 0.3865 | -1.6 (-3.64%) | 1,053,452 |
