| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2005 | HKD | 2.4447 | 2.4447 | 2.2602 | 2.2602 | 2.2602 | -0.184 (-7.55%) | 9,772 |
| 3 Feb 2005 | HKD | 2.3063 | 2.4447 | 2.3063 | 2.4447 | 2.4447 | +0.092 (+3.92%) | 25,365 |
| 2 Feb 2005 | HKD | 2.3063 | 2.3525 | 2.3063 | 2.3525 | 2.3525 | +0.046 (+2.00%) | 16,606 |
| 1 Feb 2005 | HKD | 2.3063 | 2.3063 | 2.3063 | 2.3063 | 2.3063 | +0.184 (+8.70%) | 217,878 |
| 31 Jan 2005 | HKD | 2.3525 | 2.3525 | 2.1218 | 2.1218 | 2.1218 | -0.069 (-3.16%) | 2,298 |
| 28 Jan 2005 | HKD | 2.3525 | 2.3525 | 2.191 | 2.191 | 2.191 | +0.115 (+5.55%) | 4,900 |
| 27 Jan 2005 | HKD | 2.537 | 2.537 | 2.0757 | 2.0757 | 2.0757 | -0.231 (-10.00%) | 3,441 |
| 26 Jan 2005 | HKD | 2.4909 | 2.4909 | 2.3063 | 2.3063 | 2.3063 | 0.0 (0.0%) | 2,515 |
| 25 Jan 2005 | HKD | 2.3063 | 2.3063 | 2.3063 | 2.3063 | 2.3063 | -0.185 (-7.41%) | 2,303 |
| 24 Jan 2005 | HKD | 2.4909 | 2.4909 | 2.4909 | 2.4909 | 2.4909 | 0.0 (0.0%) | 0 |
| 21 Jan 2005 | HKD | 2.4447 | 2.4909 | 2.3986 | 2.4909 | 2.4909 | +0.185 (+8.00%) | 65,472 |
| 20 Jan 2005 | HKD | 2.4678 | 2.4678 | 2.3063 | 2.3063 | 2.3063 | +0.092 (+4.16%) | 48,052 |
| 19 Jan 2005 | HKD | 2.3063 | 2.4678 | 2.2141 | 2.2141 | 2.2141 | -0.046 (-2.04%) | 78,474 |
| 18 Jan 2005 | HKD | 2.168 | 2.2602 | 2.0757 | 2.2602 | 2.2602 | +0.277 (+13.95%) | 99,600 |
| 17 Jan 2005 | HKD | 2.0988 | 2.2372 | 1.9835 | 1.9835 | 1.9835 | +0.023 (+1.18%) | 101,053 |
| 14 Jan 2005 | HKD | 1.822 | 1.9604 | 1.799 | 1.9604 | 1.9604 | +0.138 (+7.60%) | 52,638 |
| 13 Jan 2005 | HKD | 1.9604 | 1.9604 | 1.822 | 1.822 | 1.822 | -0.023 (-1.25%) | 40,378 |
| 12 Jan 2005 | HKD | 1.8912 | 1.8912 | 1.8451 | 1.8451 | 1.8451 | +0.115 (+6.67%) | 141,783 |
| 11 Jan 2005 | HKD | 1.7298 | 1.7298 | 1.7298 | 1.7298 | 1.7298 | -0.115 (-6.25%) | 650 |
| 10 Jan 2005 | HKD | 1.9835 | 1.9835 | 1.8451 | 1.8451 | 1.8451 | +0.115 (+6.67%) | 27,316 |
| 7 Jan 2005 | HKD | 1.7298 | 1.7298 | 1.7298 | 1.7298 | 1.7298 | -0.254 (-12.79%) | 1,523 |
| 6 Jan 2005 | HKD | 1.8912 | 1.9835 | 1.8912 | 1.9835 | 1.9835 | +0.277 (+16.22%) | 29,267 |
| 5 Jan 2005 | HKD | 1.7067 | 1.7067 | 1.7067 | 1.7067 | 1.7067 | -0.277 (-13.96%) | 650 |
| 4 Jan 2005 | HKD | 1.8912 | 1.9835 | 1.8912 | 1.9835 | 1.9835 | +0.092 (+4.88%) | 52,247 |
| 3 Jan 2005 | HKD | 1.8912 | 1.9604 | 1.8912 | 1.8912 | 1.8912 | +0.184 (+10.81%) | 18,644 |
| 31 Dec 2004 | HKD | 1.7067 | 1.7067 | 1.7067 | 1.7067 | 1.7067 | 0.0 (0.0%) | 0 |
| 30 Dec 2004 | HKD | 1.9835 | 1.9835 | 1.7067 | 1.7067 | 1.7067 | 0.0 (0.0%) | 12,552 |
| 29 Dec 2004 | HKD | 1.7067 | 1.7067 | 1.7067 | 1.7067 | 1.7067 | -0.138 (-7.50%) | 2,602 |
| 28 Dec 2004 | HKD | 1.8451 | 1.8451 | 1.8451 | 1.8451 | 1.8451 | 0.0 (0.0%) | 1,756 |
| 27 Dec 2004 | HKD | 1.8451 | 1.8451 | 1.8451 | 1.8451 | 1.8451 | 0.0 (0.0%) | 0 |
