| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | HKD | 15.8 | 16.3 | 15.8 | 16.25 | 1.625 | +0.45 (+2.85%) | 2,412,000 |
| 7 Jan 2005 | HKD | 15.35 | 16.3 | 15.35 | 15.8 | 1.58 | +0.55 (+3.61%) | 3,814,000 |
| 6 Jan 2005 | HKD | 15.6 | 15.75 | 15.2 | 15.25 | 1.525 | -0.55 (-3.48%) | 4,986,000 |
| 5 Jan 2005 | HKD | 16 | 16.1 | 15.6 | 15.8 | 1.58 | -0.55 (-3.36%) | 2,318,000 |
| 4 Jan 2005 | HKD | 16.4 | 16.45 | 16.05 | 16.35 | 1.635 | -0.05 (-0.30%) | 1,976,000 |
| 3 Jan 2005 | HKD | 16.4 | 16.6 | 16 | 16.4 | 1.64 | +0.25 (+1.55%) | 2,074,000 |
| 31 Dec 2004 | HKD | 16.2 | 16.2 | 15.8 | 16.15 | 1.615 | -0.05 (-0.31%) | 1,976,000 |
| 30 Dec 2004 | HKD | 17.2 | 17.2 | 16.15 | 16.2 | 1.62 | -0.9 (-5.26%) | 2,400,000 |
| 29 Dec 2004 | HKD | 16.6 | 17.45 | 16.6 | 17.1 | 1.71 | +0.45 (+2.70%) | 4,860,000 |
| 28 Dec 2004 | HKD | 15.25 | 16.95 | 15.25 | 16.65 | 1.665 | +1.55 (+10.26%) | 6,980,000 |
| 27 Dec 2004 | HKD | 15.1 | 15.1 | 15.1 | 15.1 | 1.51 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 15.5 | 15.5 | 14.9 | 15.1 | 1.51 | -0.2 (-1.31%) | 2,894,000 |
| 23 Dec 2004 | HKD | 15.3 | 15.5 | 15 | 15.3 | 1.53 | 0.0 (0.0%) | 4,584,000 |
| 22 Dec 2004 | HKD | 15.7 | 15.7 | 15.05 | 15.3 | 1.53 | -0.5 (-3.16%) | 2,446,000 |
| 21 Dec 2004 | HKD | 16.1 | 16.2 | 15.8 | 15.8 | 1.58 | -0.3 (-1.86%) | 1,560,000 |
| 20 Dec 2004 | HKD | 15.8 | 16.3 | 15.7 | 16.1 | 1.61 | +0.1 (+0.63%) | 3,730,000 |
| 17 Dec 2004 | HKD | 16.5 | 16.8 | 15.8 | 16 | 1.6 | -0.8 (-4.76%) | 2,946,000 |
| 16 Dec 2004 | HKD | 17.5 | 17.6 | 16.6 | 16.8 | 1.68 | -0.35 (-2.04%) | 4,664,000 |
| 15 Dec 2004 | HKD | 15.85 | 17.25 | 15.85 | 17.15 | 1.715 | +1.3 (+8.20%) | 3,230,000 |
| 14 Dec 2004 | HKD | 15.8 | 16.2 | 15.5 | 15.85 | 1.585 | +0.4 (+2.59%) | 4,836,000 |
| 13 Dec 2004 | HKD | 16.9 | 16.9 | 14.55 | 15.45 | 1.545 | -1.5 (-8.85%) | 10,714,000 |
| 10 Dec 2004 | HKD | 17.25 | 17.25 | 16.7 | 16.95 | 1.695 | -0.35 (-2.02%) | 3,922,000 |
| 9 Dec 2004 | HKD | 18.3 | 18.3 | 16.5 | 17.3 | 1.73 | -1.1 (-5.98%) | 11,512,000 |
| 8 Dec 2004 | HKD | 18.8 | 18.9 | 18.25 | 18.4 | 1.84 | -0.6 (-3.16%) | 1,942,180 |
| 7 Dec 2004 | HKD | 19 | 19.35 | 18.8 | 19 | 1.9 | -0.3 (-1.55%) | 3,018,000 |
| 6 Dec 2004 | HKD | 18.2 | 19.3 | 18.2 | 19.3 | 1.93 | +0.9 (+4.89%) | 2,736,000 |
| 3 Dec 2004 | HKD | 18.7 | 18.7 | 18 | 18.4 | 1.84 | -0.7 (-3.66%) | 8,288,000 |
| 2 Dec 2004 | HKD | 21.2 | 21.6 | 18.35 | 19.1 | 1.91 | -1.65 (-7.95%) | 15,084,000 |
| 1 Dec 2004 | HKD | 21.6 | 21.6 | 20.7 | 20.75 | 2.075 | -0.95 (-4.38%) | 4,112,000 |
| 30 Nov 2004 | HKD | 22.1 | 22.15 | 20.7 | 21.7 | 2.17 | -0.8 (-3.56%) | 5,786,000 |
