| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2005 | HKD | 23.6 | 24 | 23 | 23.2 | 2.32 | -0.35 (-1.49%) | 3,166,000 |
| 18 Feb 2005 | HKD | 23.5 | 24.1 | 23.45 | 23.55 | 2.355 | +0.75 (+3.29%) | 7,312,000 |
| 17 Feb 2005 | HKD | 22.8 | 23 | 22.4 | 22.8 | 2.28 | +0.3 (+1.33%) | 2,418,000 |
| 16 Feb 2005 | HKD | 23 | 23 | 22.25 | 22.5 | 2.25 | -0.5 (-2.17%) | 5,332,000 |
| 15 Feb 2005 | HKD | 22 | 23.1 | 21.8 | 23 | 2.3 | +1.4 (+6.48%) | 10,094,000 |
| 14 Feb 2005 | HKD | 21.05 | 22.1 | 21.05 | 21.6 | 2.16 | +0.7 (+3.35%) | 4,036,000 |
| 11 Feb 2005 | HKD | 20.9 | 20.9 | 20.9 | 20.9 | 2.09 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | HKD | 20.9 | 20.9 | 20.9 | 20.9 | 2.09 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | HKD | 20.9 | 20.9 | 20.9 | 20.9 | 2.09 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | HKD | 20.8 | 21 | 20.5 | 20.9 | 2.09 | -0.1 (-0.48%) | 1,366,000 |
| 7 Feb 2005 | HKD | 22.8 | 22.8 | 20.7 | 21 | 2.1 | -1.4 (-6.25%) | 5,280,000 |
| 4 Feb 2005 | HKD | 22.75 | 23.4 | 22 | 22.4 | 2.24 | +0.5 (+2.28%) | 11,876,000 |
| 3 Feb 2005 | HKD | 20.5 | 22 | 20 | 21.9 | 2.19 | +3.6 (+19.67%) | 20,028,000 |
| 2 Feb 2005 | HKD | 17.45 | 18.4 | 17.45 | 18.3 | 1.83 | +0.9 (+5.17%) | 1,678,000 |
| 1 Feb 2005 | HKD | 18.45 | 18.45 | 17.4 | 17.4 | 1.74 | -1.05 (-5.69%) | 1,272,000 |
| 31 Jan 2005 | HKD | 18.3 | 18.7 | 18.3 | 18.45 | 1.845 | +0.15 (+0.82%) | 666,000 |
| 28 Jan 2005 | HKD | 18.5 | 18.5 | 18.25 | 18.3 | 1.83 | -0.35 (-1.88%) | 800,000 |
| 27 Jan 2005 | HKD | 18.8 | 19.25 | 18.2 | 18.65 | 1.865 | -0.5 (-2.61%) | 3,516,000 |
| 26 Jan 2005 | HKD | 18.5 | 19.4 | 18.5 | 19.15 | 1.915 | +0.65 (+3.51%) | 7,816,000 |
| 25 Jan 2005 | HKD | 18.4 | 18.8 | 18.4 | 18.5 | 1.85 | +0.15 (+0.82%) | 1,314,000 |
| 24 Jan 2005 | HKD | 18.8 | 18.8 | 18.1 | 18.35 | 1.835 | -0.15 (-0.81%) | 2,738,000 |
| 21 Jan 2005 | HKD | 18.05 | 18.7 | 18.05 | 18.5 | 1.85 | +0.2 (+1.09%) | 2,528,000 |
| 20 Jan 2005 | HKD | 18.55 | 19.3 | 18.1 | 18.3 | 1.83 | -0.35 (-1.88%) | 5,848,000 |
| 19 Jan 2005 | HKD | 18.95 | 18.95 | 18.4 | 18.65 | 1.865 | +0.2 (+1.08%) | 2,132,000 |
| 18 Jan 2005 | HKD | 19.6 | 19.7 | 18.35 | 18.45 | 1.845 | -0.95 (-4.90%) | 5,124,000 |
| 17 Jan 2005 | HKD | 18.7 | 19.8 | 18.7 | 19.4 | 1.94 | +0.9 (+4.86%) | 8,772,000 |
| 14 Jan 2005 | HKD | 17.8 | 18.8 | 17.8 | 18.5 | 1.85 | +0.35 (+1.93%) | 7,320,000 |
| 13 Jan 2005 | HKD | 16.8 | 18.25 | 16.8 | 18.15 | 1.815 | +1.05 (+6.14%) | 8,858,000 |
| 12 Jan 2005 | HKD | 16.7 | 17.3 | 16.3 | 17.1 | 1.71 | +0.65 (+3.95%) | 5,152,000 |
| 11 Jan 2005 | HKD | 16.4 | 16.85 | 16.4 | 16.45 | 1.645 | +0.2 (+1.23%) | 4,968,000 |
