| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2005 | HKD | 6.25 | 6.3 | 6.25 | 6.3 | 0.84 | +0.05 (+0.80%) | 1,425,001 |
| 10 Jan 2005 | HKD | 6.15 | 6.25 | 6.15 | 6.25 | 0.8333 | 0.0 (0.0%) | 1,440,001 |
| 7 Jan 2005 | HKD | 6.3 | 6.35 | 6.25 | 6.25 | 0.8333 | 0.0 (0.0%) | 1,425,001 |
| 6 Jan 2005 | HKD | 6.15 | 6.25 | 6.15 | 6.25 | 0.8333 | +0.05 (+0.81%) | 1,387,501 |
| 5 Jan 2005 | HKD | 6.2 | 6.25 | 6.2 | 6.2 | 0.8267 | -0.05 (-0.80%) | 1,440,001 |
| 4 Jan 2005 | HKD | 6.2 | 6.25 | 6.2 | 6.25 | 0.8333 | -0.05 (-0.79%) | 1,425,001 |
| 3 Jan 2005 | HKD | 6.35 | 6.4 | 6.3 | 6.3 | 0.84 | -0.05 (-0.79%) | 1,425,001 |
| 31 Dec 2004 | HKD | 6.3 | 6.35 | 6.3 | 6.35 | 0.8467 | +0.05 (+0.79%) | 1,650,002 |
| 30 Dec 2004 | HKD | 6.25 | 6.3 | 6.25 | 6.3 | 0.84 | -0.05 (-0.79%) | 1,455,001 |
| 29 Dec 2004 | HKD | 6.3 | 6.35 | 6.3 | 6.35 | 0.8467 | +0.05 (+0.79%) | 1,425,001 |
| 28 Dec 2004 | HKD | 6.2 | 6.3 | 6.2 | 6.3 | 0.84 | +0.05 (+0.80%) | 1,425,001 |
| 27 Dec 2004 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 0.8333 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | HKD | 6.25 | 6.25 | 6.2 | 6.25 | 0.8333 | 0.0 (0.0%) | 1,305,001 |
| 23 Dec 2004 | HKD | 6.15 | 6.25 | 6.15 | 6.25 | 0.8333 | 0.0 (0.0%) | 1,455,001 |
| 22 Dec 2004 | HKD | 6.2 | 6.25 | 6.2 | 6.25 | 0.8333 | 0.0 (0.0%) | 1,350,001 |
| 21 Dec 2004 | HKD | 6.25 | 6.25 | 6.15 | 6.25 | 0.8333 | 0.0 (0.0%) | 2,175,002 |
| 20 Dec 2004 | HKD | 6.15 | 6.25 | 6.15 | 6.25 | 0.8333 | +0.05 (+0.81%) | 1,612,502 |
| 17 Dec 2004 | HKD | 6.15 | 6.2 | 6.15 | 6.2 | 0.8267 | -0.05 (-0.80%) | 1,425,001 |
| 16 Dec 2004 | HKD | 6.15 | 6.25 | 6.1 | 6.25 | 0.8333 | +0.1 (+1.63%) | 1,425,001 |
| 15 Dec 2004 | HKD | 6.05 | 6.15 | 6.05 | 6.15 | 0.82 | 0.0 (0.0%) | 1,350,001 |
| 14 Dec 2004 | HKD | 6.1 | 6.15 | 6.05 | 6.15 | 0.82 | +0.1 (+1.65%) | 1,312,501 |
| 13 Dec 2004 | HKD | 6 | 6.05 | 6 | 6.05 | 0.8067 | +0.05 (+0.83%) | 1,575,001 |
| 10 Dec 2004 | HKD | 5.85 | 6 | 5.85 | 6 | 0.8 | +0.05 (+0.84%) | 1,440,001 |
| 9 Dec 2004 | HKD | 5.9 | 6 | 5.85 | 5.95 | 0.7933 | 0.0 (0.0%) | 1,665,002 |
| 8 Dec 2004 | HKD | 5.95 | 5.95 | 5.9 | 5.95 | 0.7933 | -0.15 (-2.46%) | 1,575,001 |
| 7 Dec 2004 | HKD | 6.05 | 6.1 | 6.05 | 6.1 | 0.8133 | -0.05 (-0.81%) | 1,575,001 |
| 6 Dec 2004 | HKD | 6.1 | 6.15 | 6.05 | 6.15 | 0.82 | 0.0 (0.0%) | 1,440,001 |
| 3 Dec 2004 | HKD | 6.1 | 6.15 | 6.1 | 6.15 | 0.82 | 0.0 (0.0%) | 1,350,001 |
| 2 Dec 2004 | HKD | 6.15 | 6.15 | 6 | 6.15 | 0.82 | +0.1 (+1.65%) | 1,627,502 |
| 1 Dec 2004 | HKD | 6.2 | 6.2 | 5.95 | 6.05 | 0.8067 | 0.0 (0.0%) | 1,597,502 |
