| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | HKD | 1.9604 | 2.1449 | 1.799 | 1.8451 | 1.8451 | +0.162 (+9.59%) | 100,375 |
| 23 Dec 2004 | HKD | 1.9604 | 2.0065 | 1.6836 | 1.6836 | 1.6836 | -0.115 (-6.41%) | 6,498 |
| 22 Dec 2004 | HKD | 1.799 | 1.799 | 1.799 | 1.799 | 1.799 | -0.046 (-2.50%) | 1,658 |
| 21 Dec 2004 | HKD | 1.9373 | 2.1218 | 1.8451 | 1.8451 | 1.8451 | -0.115 (-5.88%) | 86,918 |
| 20 Dec 2004 | HKD | 1.9604 | 1.9604 | 1.9604 | 1.9604 | 1.9604 | +0.254 (+14.86%) | 31,218 |
| 17 Dec 2004 | HKD | 1.7067 | 1.7067 | 1.7067 | 1.7067 | 1.7067 | 0.0 (0.0%) | 0 |
| 16 Dec 2004 | HKD | 2.0526 | 2.0526 | 1.7067 | 1.7067 | 1.7067 | -0.184 (-9.76%) | 36,034 |
| 15 Dec 2004 | HKD | 1.8912 | 1.8912 | 1.8912 | 1.8912 | 1.8912 | +0.092 (+5.13%) | 1,127 |
| 14 Dec 2004 | HKD | 1.8451 | 1.8451 | 1.799 | 1.799 | 1.799 | -0.046 (-2.50%) | 3,046 |
| 13 Dec 2004 | HKD | 2.0065 | 2.0065 | 1.8451 | 1.8451 | 1.8451 | -0.115 (-5.88%) | 9,322 |
| 10 Dec 2004 | HKD | 1.9604 | 1.9604 | 1.9604 | 1.9604 | 1.9604 | +0.092 (+4.94%) | 1,734 |
| 9 Dec 2004 | HKD | 1.8681 | 1.8681 | 1.8681 | 1.8681 | 1.8681 | +0.023 (+1.25%) | 369 |
| 8 Dec 2004 | HKD | 1.8451 | 1.8451 | 1.8451 | 1.8451 | 1.8451 | -0.138 (-6.98%) | 1,821 |
| 7 Dec 2004 | HKD | 1.9835 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | -0.023 (-1.15%) | 7,962 |
| 6 Dec 2004 | HKD | 2.0065 | 2.0065 | 2.0065 | 2.0065 | 2.0065 | -0.023 (-1.14%) | 6,162 |
| 3 Dec 2004 | HKD | 2.0296 | 2.0296 | 1.9604 | 2.0296 | 2.0296 | +0.092 (+4.76%) | 49,299 |
| 2 Dec 2004 | HKD | 1.9604 | 1.9604 | 1.9373 | 1.9373 | 1.9373 | 0.0 (0.0%) | 3,604 |
| 1 Dec 2004 | HKD | 1.9373 | 1.9373 | 1.9373 | 1.9373 | 1.9373 | 0.0 (0.0%) | 0 |
| 30 Nov 2004 | HKD | 2.2602 | 2.2602 | 1.9373 | 1.9373 | 1.9373 | -0.323 (-14.29%) | 7,414 |
| 29 Nov 2004 | HKD | 2.0526 | 2.2602 | 2.0526 | 2.2602 | 2.2602 | +0.346 (+18.07%) | 40,432 |
| 26 Nov 2004 | HKD | 2.0065 | 2.0757 | 1.9143 | 1.9143 | 1.9143 | +0.069 (+3.75%) | 54,762 |
| 25 Nov 2004 | HKD | 1.8451 | 1.8451 | 1.8451 | 1.8451 | 1.8451 | -0.207 (-10.11%) | 2,732 |
| 24 Nov 2004 | HKD | 2.0757 | 2.0757 | 2.0526 | 2.0526 | 2.0526 | -0.069 (-3.26%) | 54,372 |
| 23 Nov 2004 | HKD | 2.0065 | 2.1218 | 2.0065 | 2.1218 | 2.1218 | +0.046 (+2.22%) | 34,210 |
| 22 Nov 2004 | HKD | 2.0526 | 2.0757 | 2.0296 | 2.0757 | 2.0757 | +0.138 (+7.14%) | 250,776 |
| 19 Nov 2004 | HKD | 2.0757 | 2.0757 | 1.9373 | 1.9373 | 1.9373 | 0.0 (0.0%) | 50,296 |
| 18 Nov 2004 | HKD | 2.0296 | 2.0757 | 1.9373 | 1.9373 | 1.9373 | 0.0 (0.0%) | 32,031 |
| 17 Nov 2004 | HKD | 2.0757 | 2.0757 | 1.9373 | 1.9373 | 1.9373 | -0.231 (-10.64%) | 20,439 |
| 16 Nov 2004 | HKD | 2.0296 | 2.191 | 2.0065 | 2.168 | 2.168 | +0.138 (+6.82%) | 65,060 |
| 15 Nov 2004 | HKD | 2.0296 | 2.0296 | 2.0296 | 2.0296 | 2.0296 | +0.046 (+2.32%) | 7,756 |
